Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.06	2.12	2.05	2.09	2.09	-	350,649
Jan 30, 2026	2.10	2.10	2.04	2.09	2.09	-0.95%	1,037,047
Jan 29, 2026	2.16	2.18	2.07	2.11	2.11	-1.86%	1,066,370
Jan 28, 2026	2.18	2.19	2.13	2.15	2.15	-0.92%	684,484
Jan 27, 2026	2.18	2.22	2.16	2.17	2.17	1.40%	577,973
Jan 26, 2026	2.15	2.18	2.13	2.14	2.14	-0.93%	1,073,735
Jan 23, 2026	2.17	2.18	2.12	2.16	2.16	-0.92%	839,471
Jan 22, 2026	2.19	2.22	2.16	2.18	2.18	1.40%	758,972
Jan 21, 2026	2.09	2.16	2.09	2.15	2.15	3.86%	996,805
Jan 20, 2026	2.20	2.20	2.06	2.07	2.07	-8.00%	2,043,676
Jan 16, 2026	2.21	2.30	2.19	2.25	2.25	1.81%	1,839,106
Jan 15, 2026	2.23	2.25	2.20	2.21	2.21	-0.90%	895,083
Jan 14, 2026	2.25	2.27	2.19	2.23	2.23	-1.76%	1,049,527
Jan 13, 2026	2.36	2.36	2.24	2.27	2.27	-3.81%	1,519,276
Jan 12, 2026	2.30	2.45	2.29	2.36	2.36	7.27%	4,736,492
Jan 9, 2026	2.22	2.29	2.20	2.20	2.20	-0.90%	1,216,010
Jan 8, 2026	2.29	2.29	2.22	2.22	2.22	-2.63%	306,056
Jan 7, 2026	2.24	2.30	2.24	2.28	2.28	1.33%	949,022
Jan 6, 2026	2.26	2.27	2.23	2.25	2.25	-0.44%	928,251
Jan 5, 2026	2.21	2.29	2.20	2.26	2.26	3.20%	807,845
Jan 2, 2026	2.16	2.20	2.13	2.19	2.19	3.79%	524,581
Dec 31, 2025	2.15	2.16	2.10	2.11	2.11	-1.40%	755,297
Dec 30, 2025	2.13	2.18	2.11	2.14	2.14	-	1,154,735
Dec 29, 2025	2.20	2.20	2.13	2.14	2.14	-3.17%	945,290
Dec 26, 2025	2.21	2.22	2.19	2.21	2.21	-	643,884
Dec 24, 2025	2.21	2.22	2.18	2.21	2.21	-	328,033
Dec 23, 2025	2.24	2.25	2.20	2.21	2.21	-2.21%	476,415
Dec 22, 2025	2.29	2.29	2.26	2.26	2.26	-0.44%	1,037,763
Dec 19, 2025	2.26	2.29	2.25	2.27	2.27	1.34%	827,947
Dec 18, 2025	2.24	2.28	2.23	2.24	2.24	1.36%	826,343
Dec 17, 2025	2.20	2.23	2.18	2.21	2.21	0.91%	732,139
Dec 16, 2025	2.16	2.20	2.16	2.19	2.19	0.92%	397,891
Dec 15, 2025	2.27	2.27	2.17	2.17	2.17	-3.13%	642,079
Dec 12, 2025	2.24	2.29	2.22	2.24	2.24	-0.44%	521,488
Dec 11, 2025	2.29	2.29	2.22	2.25	2.25	-1.32%	371,712
Dec 10, 2025	2.30	2.31	2.26	2.28	2.28	-0.87%	1,312,736
Dec 9, 2025	2.25	2.30	2.22	2.30	2.30	2.22%	657,355
Dec 8, 2025	2.29	2.30	2.24	2.25	2.25	-1.75%	698,239
Dec 5, 2025	2.39	2.40	2.27	2.29	2.29	-3.78%	1,203,006
Dec 4, 2025	2.38	2.41	2.34	2.38	2.38	0.42%	1,105,017
Dec 3, 2025	2.26	2.38	2.21	2.37	2.37	4.87%	1,772,611
Dec 2, 2025	2.29	2.30	2.25	2.26	2.26	-	1,272,547
Dec 1, 2025	2.20	2.32	2.20	2.26	2.26	0.44%	1,502,253
Nov 28, 2025	2.23	2.27	2.22	2.25	2.25	1.81%	620,487
Nov 26, 2025	2.30	2.33	2.19	2.21	2.21	-5.15%	1,332,520
Nov 25, 2025	2.01	2.38	2.01	2.33	2.33	8.88%	2,630,521
Nov 24, 2025	2.17	2.20	2.13	2.14	2.14	0.47%	1,896,409
Nov 21, 2025	2.04	2.15	2.04	2.13	2.13	5.97%	807,249
Nov 20, 2025	2.06	2.10	2.00	2.01	2.01	-1.47%	1,200,299
Nov 19, 2025	2.02	2.05	2.02	2.04	2.04	1.49%	617,864