Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
1.530
+0.020 (1.32%)
Nov 4, 2024, 4:00 PM EST - Market closed
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -0.66% | 388,588 |
| Oct 31, 2024 | 1.57 | 1.59 | 1.48 | 1.52 | 1.52 | -4.40% | 1,176,729 |
| Oct 30, 2024 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 389,131 |
| Oct 29, 2024 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 240,252 |
| Oct 28, 2024 | 1.63 | 1.69 | 1.62 | 1.64 | 1.64 | 3.14% | 790,772 |
| Oct 25, 2024 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 315,974 |
| Oct 24, 2024 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 239,992 |
| Oct 23, 2024 | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -1.86% | 626,706 |
| Oct 22, 2024 | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 457,951 |
| Oct 21, 2024 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | - | 600,194 |
| Oct 18, 2024 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | 2.60% | 377,060 |
| Oct 17, 2024 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 337,986 |
| Oct 16, 2024 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 3.25% | 375,112 |
| Oct 15, 2024 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -5.52% | 968,472 |
| Oct 14, 2024 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.40% | 786,115 |
| Oct 11, 2024 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | - | 751,733 |
| Oct 10, 2024 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 762,920 |
| Oct 9, 2024 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | - | 647,848 |
| Oct 8, 2024 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | -5.52% | 1,734,750 |
| Oct 7, 2024 | 1.90 | 1.94 | 1.79 | 1.81 | 1.81 | -1.63% | 2,402,943 |
| Oct 4, 2024 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 4.55% | 1,050,710 |
| Oct 3, 2024 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | -4.35% | 1,044,285 |
| Oct 2, 2024 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 2,521,492 |
| Oct 1, 2024 | 1.67 | 1.77 | 1.66 | 1.77 | 1.77 | 7.27% | 1,319,425 |
| Sep 30, 2024 | 1.80 | 1.81 | 1.63 | 1.65 | 1.65 | -2.94% | 1,840,863 |
| Sep 27, 2024 | 1.68 | 1.75 | 1.66 | 1.70 | 1.70 | 1.80% | 2,043,492 |
| Sep 26, 2024 | 1.61 | 1.70 | 1.58 | 1.67 | 1.67 | 6.37% | 1,925,359 |
| Sep 25, 2024 | 1.45 | 1.59 | 1.45 | 1.57 | 1.57 | 3.97% | 964,635 |
| Sep 24, 2024 | 1.44 | 1.54 | 1.39 | 1.51 | 1.51 | 8.63% | 1,427,191 |
| Sep 23, 2024 | 1.28 | 1.42 | 1.28 | 1.39 | 1.39 | 6.92% | 1,558,553 |
| Sep 20, 2024 | 1.44 | 1.45 | 1.30 | 1.30 | 1.30 | -12.16% | 13,365,831 |
| Sep 19, 2024 | 1.43 | 1.49 | 1.40 | 1.48 | 1.48 | 7.25% | 999,111 |
| Sep 18, 2024 | 1.38 | 1.43 | 1.32 | 1.38 | 1.38 | - | 870,900 |
| Sep 17, 2024 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 4.55% | 853,317 |
| Sep 16, 2024 | 1.42 | 1.42 | 1.29 | 1.32 | 1.32 | -3.65% | 885,452 |
| Sep 13, 2024 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 864,450 |
| Sep 12, 2024 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | - | 531,768 |
| Sep 11, 2024 | 1.36 | 1.36 | 1.30 | 1.32 | 1.32 | -4.35% | 565,870 |
| Sep 10, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.32 | -2.82% | 820,747 |
| Sep 9, 2024 | 1.43 | 1.44 | 1.40 | 1.42 | 1.36 | 1.43% | 408,323 |
| Sep 6, 2024 | 1.46 | 1.47 | 1.40 | 1.40 | 1.34 | -3.45% | 678,664 |
| Sep 5, 2024 | 1.50 | 1.51 | 1.45 | 1.45 | 1.39 | -3.33% | 577,849 |
| Sep 4, 2024 | 1.47 | 1.51 | 1.47 | 1.50 | 1.44 | 1.35% | 362,037 |
| Sep 3, 2024 | 1.56 | 1.56 | 1.47 | 1.48 | 1.42 | -4.52% | 550,639 |
| Aug 30, 2024 | 1.51 | 1.55 | 1.49 | 1.55 | 1.48 | 3.33% | 639,230 |
| Aug 29, 2024 | 1.53 | 1.55 | 1.49 | 1.50 | 1.44 | -3.85% | 890,924 |
| Aug 28, 2024 | 1.61 | 1.61 | 1.47 | 1.56 | 1.49 | -1.89% | 1,033,601 |
| Aug 27, 2024 | 1.93 | 1.97 | 1.59 | 1.59 | 1.52 | -10.17% | 4,821,277 |
| Aug 26, 2024 | 1.69 | 1.80 | 1.67 | 1.77 | 1.69 | 7.93% | 1,608,024 |
| Aug 23, 2024 | 1.61 | 1.68 | 1.50 | 1.64 | 1.57 | 2.50% | 1,032,232 |
| Aug 22, 2024 | 1.64 | 1.67 | 1.60 | 1.60 | 1.53 | - | 303,738 |
| Aug 21, 2024 | 1.53 | 1.60 | 1.51 | 1.60 | 1.53 | 3.90% | 208,957 |
| Aug 20, 2024 | 1.53 | 1.57 | 1.53 | 1.54 | 1.47 | -1.28% | 128,868 |
| Aug 19, 2024 | 1.59 | 1.59 | 1.53 | 1.56 | 1.49 | -1.89% | 238,082 |
| Aug 16, 2024 | 1.48 | 1.60 | 1.47 | 1.59 | 1.52 | 8.90% | 776,524 |
| Aug 15, 2024 | 1.45 | 1.47 | 1.43 | 1.46 | 1.40 | 0.69% | 430,556 |
| Aug 14, 2024 | 1.45 | 1.48 | 1.43 | 1.45 | 1.39 | -0.68% | 90,456 |
| Aug 13, 2024 | 1.39 | 1.46 | 1.39 | 1.46 | 1.40 | 5.04% | 414,606 |
| Aug 12, 2024 | 1.41 | 1.45 | 1.39 | 1.39 | 1.33 | -0.71% | 200,838 |
| Aug 9, 2024 | 1.42 | 1.44 | 1.40 | 1.40 | 1.34 | -1.41% | 311,116 |
| Aug 8, 2024 | 1.47 | 1.47 | 1.42 | 1.42 | 1.36 | -2.74% | 274,927 |
| Aug 7, 2024 | 1.47 | 1.51 | 1.46 | 1.46 | 1.40 | 3.55% | 296,992 |
| Aug 6, 2024 | 1.48 | 1.48 | 1.41 | 1.41 | 1.35 | -4.73% | 251,090 |
| Aug 5, 2024 | 1.40 | 1.48 | 1.40 | 1.48 | 1.42 | -0.67% | 374,594 |
| Aug 2, 2024 | 1.45 | 1.49 | 1.42 | 1.49 | 1.43 | 1.36% | 232,915 |
| Aug 1, 2024 | 1.54 | 1.55 | 1.46 | 1.47 | 1.41 | -2.00% | 205,881 |
| Jul 31, 2024 | 1.53 | 1.54 | 1.50 | 1.50 | 1.44 | -0.66% | 257,752 |
| Jul 30, 2024 | 1.54 | 1.54 | 1.51 | 1.51 | 1.45 | - | 67,938 |
| Jul 29, 2024 | 1.59 | 1.59 | 1.51 | 1.51 | 1.45 | -3.21% | 198,220 |
| Jul 26, 2024 | 1.56 | 1.59 | 1.56 | 1.56 | 1.49 | 0.65% | 122,953 |
| Jul 25, 2024 | 1.54 | 1.59 | 1.54 | 1.55 | 1.48 | - | 204,557 |
| Jul 24, 2024 | 1.58 | 1.58 | 1.54 | 1.55 | 1.48 | -1.27% | 191,163 |
| Jul 23, 2024 | 1.61 | 1.63 | 1.57 | 1.57 | 1.50 | -1.26% | 125,351 |
| Jul 22, 2024 | 1.59 | 1.61 | 1.58 | 1.59 | 1.52 | 0.63% | 85,145 |
| Jul 19, 2024 | 1.62 | 1.63 | 1.58 | 1.58 | 1.51 | -3.07% | 92,626 |
| Jul 18, 2024 | 1.61 | 1.68 | 1.61 | 1.63 | 1.56 | - | 323,739 |
| Jul 17, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.56 | 0.62% | 215,412 |
| Jul 16, 2024 | 1.65 | 1.66 | 1.62 | 1.62 | 1.55 | -2.41% | 244,645 |
| Jul 15, 2024 | 1.71 | 1.71 | 1.64 | 1.66 | 1.59 | -1.78% | 167,213 |
| Jul 12, 2024 | 1.67 | 1.71 | 1.67 | 1.69 | 1.62 | -0.59% | 318,684 |
| Jul 11, 2024 | 1.70 | 1.70 | 1.67 | 1.70 | 1.63 | 2.41% | 552,683 |
| Jul 10, 2024 | 1.64 | 1.66 | 1.62 | 1.66 | 1.59 | 1.84% | 289,201 |
| Jul 9, 2024 | 1.62 | 1.64 | 1.60 | 1.63 | 1.56 | 2.52% | 313,612 |
| Jul 8, 2024 | 1.64 | 1.65 | 1.56 | 1.59 | 1.52 | -0.63% | 455,917 |
| Jul 5, 2024 | 1.67 | 1.68 | 1.59 | 1.60 | 1.53 | -3.61% | 672,639 |
| Jul 3, 2024 | 1.66 | 1.71 | 1.66 | 1.66 | 1.59 | - | 124,456 |
| Jul 2, 2024 | 1.68 | 1.69 | 1.66 | 1.66 | 1.59 | -1.19% | 231,740 |
| Jul 1, 2024 | 1.77 | 1.77 | 1.67 | 1.68 | 1.61 | -1.75% | 226,374 |
| Jun 28, 2024 | 1.70 | 1.72 | 1.67 | 1.71 | 1.64 | 1.79% | 285,637 |
| Jun 27, 2024 | 1.72 | 1.73 | 1.66 | 1.68 | 1.61 | -4.55% | 417,568 |
| Jun 26, 2024 | 1.66 | 1.77 | 1.66 | 1.76 | 1.69 | 6.02% | 526,643 |
| Jun 25, 2024 | 1.66 | 1.69 | 1.66 | 1.66 | 1.59 | -1.78% | 165,052 |
| Jun 24, 2024 | 1.69 | 1.71 | 1.69 | 1.69 | 1.62 | -1.74% | 137,274 |
| Jun 21, 2024 | 1.75 | 1.75 | 1.66 | 1.72 | 1.65 | 1.18% | 478,606 |
| Jun 20, 2024 | 1.73 | 1.76 | 1.66 | 1.70 | 1.63 | -1.73% | 272,389 |
| Jun 18, 2024 | 1.77 | 1.77 | 1.71 | 1.73 | 1.66 | -0.57% | 142,863 |
| Jun 17, 2024 | 1.80 | 1.80 | 1.72 | 1.74 | 1.67 | -2.79% | 421,207 |
| Jun 14, 2024 | 1.75 | 1.82 | 1.75 | 1.79 | 1.71 | 1.13% | 165,621 |
| Jun 13, 2024 | 1.78 | 1.79 | 1.76 | 1.77 | 1.69 | -0.56% | 201,560 |
| Jun 12, 2024 | 1.83 | 1.85 | 1.78 | 1.78 | 1.70 | -2.20% | 272,197 |