Skip to main content
logo
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.220
+0.100 (4.72%)
At close: Feb 20, 2026, 4:00 PM EST
2.200
-0.020 (-0.90%)
After-hours: Feb 20, 2026, 7:53 PM EST

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.112.302.112.222.224.72%1,735,036
Feb 19, 20262.102.122.072.122.120.47%857,066
Feb 18, 20262.162.172.082.112.11-2.31%615,424
Feb 17, 20262.232.252.132.162.16-3.14%891,572
Feb 13, 20262.192.282.182.232.232.29%1,119,147
Feb 12, 20262.172.202.132.182.180.93%1,457,094
Feb 11, 20262.222.252.152.162.16-2.70%1,273,474
Feb 10, 20262.152.242.112.222.222.30%1,069,695
Feb 9, 20262.152.182.152.172.170.46%752,811
Feb 6, 20262.072.172.072.162.164.35%675,216
Feb 5, 20262.062.092.032.072.070.98%1,019,755
Feb 4, 20262.062.072.002.052.05-0.49%1,343,122
Feb 3, 20262.102.172.052.062.06-1.44%1,566,004
Feb 2, 20262.062.122.052.092.09-350,649
Jan 30, 20262.102.102.042.092.09-0.95%1,037,047
Jan 29, 20262.162.182.072.112.11-1.86%1,066,370
Jan 28, 20262.182.192.132.152.15-0.92%684,484
Jan 27, 20262.182.222.162.172.171.40%577,973
Jan 26, 20262.152.182.132.142.14-0.93%1,073,735
Jan 23, 20262.172.182.122.162.16-0.92%839,471
Jan 22, 20262.192.222.162.182.181.40%758,972
Jan 21, 20262.092.162.092.152.153.86%996,805
Jan 20, 20262.202.202.062.072.07-8.00%2,043,676
Jan 16, 20262.212.302.192.252.251.81%1,839,106
Jan 15, 20262.232.252.202.212.21-0.90%895,083
Jan 14, 20262.252.272.192.232.23-1.76%1,049,527
Jan 13, 20262.362.362.242.272.27-3.81%1,519,276
Jan 12, 20262.302.452.292.362.367.27%4,736,492
Jan 9, 20262.222.292.202.202.20-0.90%1,216,010
Jan 8, 20262.292.292.222.222.22-2.63%306,056
Jan 7, 20262.242.302.242.282.281.33%949,022
Jan 6, 20262.262.272.232.252.25-0.44%928,251
Jan 5, 20262.212.292.202.262.263.20%807,845
Jan 2, 20262.162.202.132.192.193.79%524,581
Dec 31, 20252.152.162.102.112.11-1.40%755,297
Dec 30, 20252.132.182.112.142.14-1,154,735
Dec 29, 20252.202.202.132.142.14-3.17%945,290
Dec 26, 20252.212.222.192.212.21-643,884
Dec 24, 20252.212.222.182.212.21-328,033
Dec 23, 20252.242.252.202.212.21-2.21%476,415
Dec 22, 20252.292.292.262.262.26-0.44%1,037,763
Dec 19, 20252.262.292.252.272.271.34%827,947
Dec 18, 20252.242.282.232.242.241.36%826,343
Dec 17, 20252.202.232.182.212.210.91%732,139
Dec 16, 20252.162.202.162.192.190.92%397,891
Dec 15, 20252.272.272.172.172.17-3.13%642,079
Dec 12, 20252.242.292.222.242.24-0.44%521,488
Dec 11, 20252.292.292.222.252.25-1.32%371,712
Dec 10, 20252.302.312.262.282.28-0.87%1,312,736
Dec 9, 20252.252.302.222.302.302.22%657,355