Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.46	2.51	2.43	2.43	2.43	-1.22%	1,082,735
Mar 12, 2026	2.49	2.50	2.46	2.46	2.46	-1.20%	658,630
Mar 11, 2026	2.54	2.54	2.48	2.49	2.49	-1.58%	868,023
Mar 10, 2026	2.46	2.55	2.45	2.53	2.53	2.43%	1,620,957
Mar 9, 2026	2.40	2.49	2.33	2.47	2.47	2.07%	1,510,689
Mar 6, 2026	2.47	2.49	2.40	2.42	2.42	-2.42%	1,348,775
Mar 5, 2026	2.44	2.50	2.41	2.48	2.48	1.22%	1,095,293
Mar 4, 2026	2.50	2.50	2.43	2.45	2.45	-2.00%	1,796,564
Mar 3, 2026	2.46	2.56	2.43	2.50	2.50	0.40%	3,418,589
Mar 2, 2026	2.44	2.61	2.41	2.49	2.49	-2.35%	3,960,976
Feb 27, 2026	2.39	2.56	2.34	2.55	2.55	5.37%	3,935,086
Feb 26, 2026	2.56	2.56	2.42	2.42	2.42	-6.20%	3,420,238
Feb 25, 2026	2.46	2.61	2.44	2.58	2.58	5.31%	5,552,128
Feb 24, 2026	2.31	2.51	2.29	2.45	2.45	5.60%	5,747,363
Feb 23, 2026	2.22	2.36	2.22	2.32	2.32	4.50%	2,227,670
Feb 20, 2026	2.11	2.30	2.11	2.22	2.22	4.72%	1,735,036
Feb 19, 2026	2.10	2.12	2.07	2.12	2.12	0.47%	857,066
Feb 18, 2026	2.16	2.17	2.08	2.11	2.11	-2.31%	615,424
Feb 17, 2026	2.23	2.25	2.13	2.16	2.16	-3.14%	891,572
Feb 13, 2026	2.19	2.28	2.18	2.23	2.23	2.29%	1,119,147
Feb 12, 2026	2.17	2.20	2.13	2.18	2.18	0.93%	1,457,094
Feb 11, 2026	2.22	2.25	2.15	2.16	2.16	-2.70%	1,273,474
Feb 10, 2026	2.15	2.24	2.11	2.22	2.22	2.30%	1,069,695
Feb 9, 2026	2.15	2.18	2.15	2.17	2.17	0.46%	752,811
Feb 6, 2026	2.07	2.17	2.07	2.16	2.16	4.35%	675,216
Feb 5, 2026	2.06	2.09	2.03	2.07	2.07	0.98%	1,019,755
Feb 4, 2026	2.06	2.07	2.00	2.05	2.05	-0.49%	1,343,122
Feb 3, 2026	2.10	2.17	2.05	2.06	2.06	-1.44%	1,566,004
Feb 2, 2026	2.06	2.12	2.05	2.09	2.09	-	350,649
Jan 30, 2026	2.10	2.10	2.04	2.09	2.09	-0.95%	1,037,047
Jan 29, 2026	2.16	2.18	2.07	2.11	2.11	-1.86%	1,066,370
Jan 28, 2026	2.18	2.19	2.13	2.15	2.15	-0.92%	684,484
Jan 27, 2026	2.18	2.22	2.16	2.17	2.17	1.40%	577,973
Jan 26, 2026	2.15	2.18	2.13	2.14	2.14	-0.93%	1,073,735
Jan 23, 2026	2.17	2.18	2.12	2.16	2.16	-0.92%	839,471
Jan 22, 2026	2.19	2.22	2.16	2.18	2.18	1.40%	758,972
Jan 21, 2026	2.09	2.16	2.09	2.15	2.15	3.86%	996,805
Jan 20, 2026	2.20	2.20	2.06	2.07	2.07	-8.00%	2,043,676
Jan 16, 2026	2.21	2.30	2.19	2.25	2.25	1.81%	1,839,106
Jan 15, 2026	2.23	2.25	2.20	2.21	2.21	-0.90%	895,083
Jan 14, 2026	2.25	2.27	2.19	2.23	2.23	-1.76%	1,049,527
Jan 13, 2026	2.36	2.36	2.24	2.27	2.27	-3.81%	1,519,276
Jan 12, 2026	2.30	2.45	2.29	2.36	2.36	7.27%	4,736,492
Jan 9, 2026	2.22	2.29	2.20	2.20	2.20	-0.90%	1,216,010
Jan 8, 2026	2.29	2.29	2.22	2.22	2.22	-2.63%	306,056
Jan 7, 2026	2.24	2.30	2.24	2.28	2.28	1.33%	949,022
Jan 6, 2026	2.26	2.27	2.23	2.25	2.25	-0.44%	928,251
Jan 5, 2026	2.21	2.29	2.20	2.26	2.26	3.20%	807,845
Jan 2, 2026	2.16	2.20	2.13	2.19	2.19	3.79%	524,581
Dec 31, 2025	2.15	2.16	2.10	2.11	2.11	-1.40%	755,297