Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.38	2.41	2.34	2.36	-	-0.42%	567,531
Dec 3, 2025	2.26	2.38	2.21	2.37	2.37	4.87%	1,769,059
Dec 2, 2025	2.29	2.30	2.25	2.26	2.26	-	1,242,097
Dec 1, 2025	2.20	2.32	2.20	2.26	2.26	0.44%	1,502,243
Nov 28, 2025	2.23	2.27	2.22	2.25	2.25	1.81%	620,113
Nov 26, 2025	2.30	2.33	2.19	2.21	2.21	-5.15%	1,331,137
Nov 25, 2025	2.01	2.38	2.01	2.33	2.33	8.88%	2,567,244
Nov 24, 2025	2.17	2.20	2.13	2.14	2.14	0.47%	1,782,368
Nov 21, 2025	2.04	2.15	2.04	2.13	2.13	5.97%	788,910
Nov 20, 2025	2.06	2.10	2.00	2.01	2.01	-1.47%	1,198,944
Nov 19, 2025	2.02	2.05	2.02	2.04	2.04	1.49%	617,864
Nov 18, 2025	2.02	2.05	1.99	2.01	2.01	-0.50%	804,010
Nov 17, 2025	2.10	2.10	2.00	2.02	2.02	-2.88%	762,329
Nov 14, 2025	2.00	2.16	2.00	2.08	2.08	1.46%	921,123
Nov 13, 2025	2.12	2.13	2.04	2.05	2.05	-3.30%	966,106
Nov 12, 2025	2.17	2.18	2.10	2.12	2.12	-1.85%	483,718
Nov 11, 2025	2.23	2.24	2.15	2.16	2.16	-0.92%	363,432
Nov 10, 2025	2.21	2.24	2.18	2.18	2.18	0.93%	664,394
Nov 7, 2025	2.18	2.18	2.11	2.16	2.16	-1.82%	689,305
Nov 6, 2025	2.27	2.27	2.19	2.20	2.20	-1.79%	1,071,777
Nov 5, 2025	2.23	2.28	2.23	2.24	2.24	0.90%	885,804
Nov 4, 2025	2.26	2.28	2.22	2.22	2.22	-3.90%	1,454,153
Nov 3, 2025	2.32	2.32	2.26	2.31	2.31	1.32%	524,703
Oct 31, 2025	2.28	2.31	2.27	2.28	2.28	-	905,382
Oct 30, 2025	2.31	2.31	2.26	2.28	2.28	-1.30%	605,184
Oct 29, 2025	2.34	2.34	2.29	2.31	2.31	0.43%	1,061,693
Oct 28, 2025	2.39	2.40	2.29	2.30	2.30	-2.95%	1,273,658
Oct 27, 2025	2.40	2.45	2.34	2.37	2.37	1.28%	2,018,943
Oct 24, 2025	2.39	2.40	2.33	2.34	2.34	-0.43%	674,758
Oct 23, 2025	2.33	2.40	2.33	2.35	2.35	1.29%	819,300
Oct 22, 2025	2.38	2.44	2.30	2.32	2.32	-2.52%	954,028
Oct 21, 2025	2.41	2.47	2.38	2.38	2.38	-0.83%	875,641
Oct 20, 2025	2.31	2.40	2.30	2.40	2.40	5.26%	952,775
Oct 17, 2025	2.29	2.30	2.24	2.28	2.28	-1.72%	1,534,009
Oct 16, 2025	2.41	2.42	2.30	2.32	2.32	-2.93%	1,268,700
Oct 15, 2025	2.43	2.43	2.37	2.39	2.39	0.84%	1,193,884
Oct 14, 2025	2.43	2.45	2.31	2.37	2.37	-4.44%	2,063,400
Oct 13, 2025	2.56	2.58	2.48	2.48	2.48	-1.59%	910,809
Oct 10, 2025	2.64	2.64	2.48	2.52	2.52	-6.32%	4,850,799
Oct 9, 2025	2.57	2.70	2.57	2.69	2.69	4.26%	2,370,585
Oct 8, 2025	2.57	2.58	2.54	2.58	2.58	0.78%	1,020,385
Oct 7, 2025	2.64	2.64	2.53	2.56	2.56	-1.54%	777,476
Oct 6, 2025	2.57	2.66	2.53	2.60	2.60	0.78%	2,177,426
Oct 3, 2025	2.55	2.60	2.53	2.58	2.58	1.57%	1,378,545
Oct 2, 2025	2.56	2.58	2.49	2.54	2.54	1.60%	1,463,562
Oct 1, 2025	2.45	2.52	2.45	2.50	2.50	1.21%	1,068,734
Sep 30, 2025	2.50	2.53	2.43	2.47	2.47	-0.80%	1,061,974
Sep 29, 2025	2.52	2.56	2.48	2.49	2.49	-	1,109,403
Sep 26, 2025	2.49	2.50	2.45	2.49	2.49	-1.19%	1,188,101
Sep 25, 2025	2.55	2.55	2.48	2.52	2.52	-2.33%	1,204,959