Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.520
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
2.540
+0.020 (0.79%)
Pre-market: Jun 20, 2025, 7:15 AM EDT

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.582.582.492.522.52-1.18%1,704,631
Jun 17, 20252.562.642.522.552.55-2.30%1,843,099
Jun 16, 20252.612.742.602.612.614.40%2,293,971
Jun 13, 20252.622.642.502.502.50-8.42%1,351,615
Jun 12, 20252.682.772.632.732.731.49%2,605,777
Jun 11, 20252.832.892.682.692.69-3.24%1,685,449
Jun 10, 20252.852.862.742.782.78-2.46%1,710,364
Jun 9, 20252.802.952.792.852.854.01%2,172,680
Jun 6, 20252.672.752.662.742.742.62%1,919,793
Jun 5, 20252.722.752.662.672.671.14%3,240,500
Jun 4, 20252.522.682.522.642.646.02%2,713,180
Jun 3, 20252.442.532.422.492.492.89%2,959,092
Jun 2, 20252.422.442.362.422.42-1,307,055
May 30, 20252.542.552.412.422.42-6.92%3,583,896
May 29, 20252.632.662.582.602.601.56%1,371,374
May 28, 20252.612.632.532.562.56-3.03%2,421,729
May 27, 20252.432.712.422.642.649.09%4,805,227
May 23, 20252.412.482.352.422.42-3.59%2,508,967
May 22, 20252.462.552.422.512.510.80%1,794,213
May 21, 20252.662.692.402.492.49-3.49%4,962,442
May 20, 20252.682.712.552.582.58-2.27%2,978,968
May 19, 20252.732.742.602.642.64-3.30%2,062,376
May 16, 20252.702.762.622.732.733.41%2,184,058
May 15, 20252.752.762.612.642.64-6.38%2,033,709
May 14, 20252.842.872.762.822.824.06%3,620,157
May 13, 20252.662.742.622.712.715.45%2,879,424
May 12, 20252.562.692.542.572.5710.78%4,045,166
May 9, 20252.412.442.282.322.32-3.73%893,297
May 8, 20252.342.462.292.412.415.24%1,601,596
May 7, 20252.342.382.212.292.29-1.29%1,520,457
May 6, 20252.362.362.282.322.32-0.85%1,445,168
May 5, 20252.362.372.292.342.34-2.09%1,752,433
May 2, 20252.402.492.372.392.393.46%1,591,302
May 1, 20252.372.382.242.312.31-1.70%1,177,277
Apr 30, 20252.202.372.102.352.356.82%2,628,200
Apr 29, 20252.292.322.182.202.20-0.90%938,269
Apr 28, 20252.222.272.192.222.22-739,353
Apr 25, 20252.232.272.182.222.22-1.33%878,690
Apr 24, 20252.232.272.182.252.253.21%1,158,727
Apr 23, 20252.112.342.082.182.189.55%2,498,506
Apr 22, 20251.942.011.931.991.995.29%975,389
Apr 21, 20251.951.951.871.891.89-3.08%1,032,482
Apr 17, 20252.012.011.941.951.95-811,902
Apr 16, 20252.002.041.931.951.95-5.34%3,593,829
Apr 15, 20252.042.092.032.062.061.98%1,215,567
Apr 14, 20252.112.131.982.022.02-4,223,642
Apr 11, 20252.062.081.912.022.02-3,296,622
Apr 10, 20252.142.181.962.022.02-6.91%2,157,961
Apr 9, 20252.062.251.932.172.174.83%5,402,189
Apr 8, 20252.382.392.052.072.07-8.81%3,193,440