Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.445
-0.065 (-2.59%)
Jul 11, 2025, 11:54 AM - Market open

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.50 2.53 2.46 2.48 - -1.20% 89,220
Jul 10, 2025 2.55 2.59 2.49 2.51 2.51 -0.79% 1,596,633
Jul 9, 2025 2.48 2.53 2.42 2.53 2.53 2.02% 1,675,750
Jul 8, 2025 2.45 2.60 2.45 2.48 2.48 2.90% 2,756,098
Jul 7, 2025 2.43 2.44 2.37 2.41 2.41 -1.63% 1,515,920
Jul 3, 2025 2.46 2.50 2.43 2.45 2.45 -0.81% 1,769,051
Jul 2, 2025 2.32 2.47 2.32 2.47 2.47 6.01% 2,742,815
Jul 1, 2025 2.31 2.37 2.30 2.33 2.33 0.87% 1,286,491
Jun 30, 2025 2.34 2.35 2.30 2.31 2.31 -0.86% 1,272,709
Jun 27, 2025 2.36 2.37 2.31 2.33 2.33 -0.43% 1,329,889
Jun 26, 2025 2.36 2.37 2.30 2.34 2.34 - 1,605,132
Jun 25, 2025 2.44 2.45 2.32 2.34 2.34 -4.10% 1,917,338
Jun 24, 2025 2.35 2.46 2.35 2.44 2.44 6.09% 1,116,600
Jun 23, 2025 2.37 2.37 2.24 2.30 2.30 -1.71% 2,106,523
Jun 20, 2025 2.58 2.58 2.32 2.34 2.34 -7.14% 3,935,614
Jun 18, 2025 2.58 2.58 2.49 2.52 2.52 -1.18% 1,704,631
Jun 17, 2025 2.56 2.64 2.52 2.55 2.55 -2.30% 1,843,099
Jun 16, 2025 2.61 2.74 2.60 2.61 2.61 4.40% 2,293,971
Jun 13, 2025 2.62 2.64 2.50 2.50 2.50 -8.42% 1,351,615
Jun 12, 2025 2.68 2.77 2.63 2.73 2.73 1.49% 2,605,777
Jun 11, 2025 2.83 2.89 2.68 2.69 2.69 -3.24% 1,685,449
Jun 10, 2025 2.85 2.86 2.74 2.78 2.78 -2.46% 1,710,364
Jun 9, 2025 2.80 2.95 2.79 2.85 2.85 4.01% 2,172,680
Jun 6, 2025 2.67 2.75 2.66 2.74 2.74 2.62% 1,919,793
Jun 5, 2025 2.72 2.75 2.66 2.67 2.67 1.14% 3,240,500
Jun 4, 2025 2.52 2.68 2.52 2.64 2.64 6.02% 2,713,180
Jun 3, 2025 2.44 2.53 2.42 2.49 2.49 2.89% 2,959,092
Jun 2, 2025 2.42 2.44 2.36 2.42 2.42 - 1,307,055
May 30, 2025 2.54 2.55 2.41 2.42 2.42 -6.92% 3,583,896
May 29, 2025 2.63 2.66 2.58 2.60 2.60 1.56% 1,371,374
May 28, 2025 2.61 2.63 2.53 2.56 2.56 -3.03% 2,421,729
May 27, 2025 2.43 2.71 2.42 2.64 2.64 9.09% 4,805,227
May 23, 2025 2.41 2.48 2.35 2.42 2.42 -3.59% 2,508,967
May 22, 2025 2.46 2.55 2.42 2.51 2.51 0.80% 1,794,213
May 21, 2025 2.66 2.69 2.40 2.49 2.49 -3.49% 4,962,442
May 20, 2025 2.68 2.71 2.55 2.58 2.58 -2.27% 2,978,968
May 19, 2025 2.73 2.74 2.60 2.64 2.64 -3.30% 2,062,376
May 16, 2025 2.70 2.76 2.62 2.73 2.73 3.41% 2,184,058
May 15, 2025 2.75 2.76 2.61 2.64 2.64 -6.38% 2,033,709
May 14, 2025 2.84 2.87 2.76 2.82 2.82 4.06% 3,620,157
May 13, 2025 2.66 2.74 2.62 2.71 2.71 5.45% 2,879,424
May 12, 2025 2.56 2.69 2.54 2.57 2.57 10.78% 4,045,166
May 9, 2025 2.41 2.44 2.28 2.32 2.32 -3.73% 893,297
May 8, 2025 2.34 2.46 2.29 2.41 2.41 5.24% 1,601,596
May 7, 2025 2.34 2.38 2.21 2.29 2.29 -1.29% 1,520,457
May 6, 2025 2.36 2.36 2.28 2.32 2.32 -0.85% 1,445,168
May 5, 2025 2.36 2.37 2.29 2.34 2.34 -2.09% 1,752,433
May 2, 2025 2.40 2.49 2.37 2.39 2.39 3.46% 1,591,302
May 1, 2025 2.37 2.38 2.24 2.31 2.31 -1.70% 1,177,277
Apr 30, 2025 2.20 2.37 2.10 2.35 2.35 6.82% 2,628,200