Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.29	2.35	2.27	2.34	2.34	-	362,422
Apr 1, 2026	2.34	2.37	2.29	2.34	2.34	1.30%	603,358
Mar 31, 2026	2.30	2.34	2.24	2.31	2.31	1.32%	1,627,443
Mar 30, 2026	2.35	2.36	2.26	2.28	2.28	-2.15%	992,343
Mar 27, 2026	2.34	2.35	2.29	2.33	2.33	-1.27%	1,015,388
Mar 26, 2026	2.41	2.45	2.33	2.36	2.36	-3.67%	1,135,524
Mar 25, 2026	2.47	2.51	2.44	2.45	2.45	0.41%	658,626
Mar 24, 2026	2.50	2.52	2.43	2.44	2.44	-3.17%	1,586,529
Mar 23, 2026	2.39	2.53	2.38	2.52	2.52	5.44%	2,168,042
Mar 20, 2026	2.24	2.41	2.20	2.39	2.39	6.22%	20,896,883
Mar 19, 2026	2.26	2.29	2.20	2.25	2.25	-1.32%	1,089,901
Mar 18, 2026	2.35	2.42	2.28	2.28	2.28	-5.39%	929,725
Mar 17, 2026	2.45	2.46	2.39	2.41	2.35	-1.23%	1,038,246
Mar 16, 2026	2.50	2.50	2.42	2.44	2.38	0.41%	1,051,714
Mar 13, 2026	2.46	2.51	2.43	2.43	2.37	-1.22%	1,083,095
Mar 12, 2026	2.49	2.50	2.46	2.46	2.40	-1.20%	658,630
Mar 11, 2026	2.54	2.54	2.48	2.49	2.43	-1.58%	870,722
Mar 10, 2026	2.46	2.55	2.45	2.53	2.47	2.43%	1,629,352
Mar 9, 2026	2.40	2.49	2.33	2.47	2.41	2.07%	1,515,767
Mar 6, 2026	2.47	2.49	2.40	2.42	2.36	-2.42%	1,348,775
Mar 5, 2026	2.44	2.50	2.41	2.48	2.42	1.22%	1,095,293
Mar 4, 2026	2.50	2.50	2.43	2.45	2.39	-2.00%	1,799,018
Mar 3, 2026	2.46	2.56	2.43	2.50	2.44	0.40%	3,418,791
Mar 2, 2026	2.44	2.61	2.41	2.49	2.43	-2.35%	3,970,134
Feb 27, 2026	2.39	2.56	2.34	2.55	2.49	5.37%	3,960,887
Feb 26, 2026	2.56	2.56	2.42	2.42	2.36	-6.20%	3,433,248
Feb 25, 2026	2.46	2.61	2.44	2.58	2.52	5.31%	5,564,792
Feb 24, 2026	2.31	2.51	2.29	2.45	2.39	5.60%	5,749,966
Feb 23, 2026	2.22	2.36	2.22	2.32	2.26	4.50%	2,231,670
Feb 20, 2026	2.11	2.30	2.11	2.22	2.16	4.72%	1,735,047
Feb 19, 2026	2.10	2.12	2.07	2.12	2.07	0.47%	858,000
Feb 18, 2026	2.16	2.17	2.08	2.11	2.06	-2.31%	615,909
Feb 17, 2026	2.23	2.25	2.13	2.16	2.11	-3.14%	904,712
Feb 13, 2026	2.19	2.28	2.18	2.23	2.17	2.29%	1,119,643
Feb 12, 2026	2.17	2.20	2.13	2.18	2.13	0.93%	1,457,894
Feb 11, 2026	2.22	2.25	2.15	2.16	2.11	-2.70%	1,276,574
Feb 10, 2026	2.15	2.24	2.11	2.22	2.16	2.30%	1,073,690
Feb 9, 2026	2.15	2.18	2.15	2.17	2.12	0.46%	752,811
Feb 6, 2026	2.07	2.17	2.07	2.16	2.11	4.35%	675,216
Feb 5, 2026	2.06	2.09	2.03	2.07	2.02	0.98%	1,019,876
Feb 4, 2026	2.06	2.07	2.00	2.05	2.00	-0.49%	1,343,122
Feb 3, 2026	2.10	2.17	2.05	2.06	2.01	-1.44%	1,566,119
Feb 2, 2026	2.06	2.12	2.05	2.09	2.04	-	350,677
Jan 30, 2026	2.10	2.10	2.04	2.09	2.04	-0.95%	1,197,318
Jan 29, 2026	2.16	2.18	2.07	2.11	2.06	-1.86%	1,067,580
Jan 28, 2026	2.18	2.19	2.13	2.15	2.10	-0.92%	695,522
Jan 27, 2026	2.18	2.22	2.16	2.17	2.12	1.40%	578,746
Jan 26, 2026	2.15	2.18	2.13	2.14	2.09	-0.93%	1,075,129
Jan 23, 2026	2.17	2.18	2.12	2.16	2.11	-0.92%	843,122
Jan 22, 2026	2.19	2.22	2.16	2.18	2.13	1.40%	760,992