Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
3.000
-0.170 (-5.36%)
Mar 31, 2025, 1:13 PM EDT - Market open
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.05 | 3.06 | 2.89 | 2.95 | - | -6.94% | 806,628 |
| Mar 28, 2025 | 3.40 | 3.40 | 3.12 | 3.17 | 3.17 | -7.58% | 2,141,197 |
| Mar 27, 2025 | 3.37 | 3.46 | 3.34 | 3.43 | 3.43 | 3.00% | 1,838,244 |
| Mar 26, 2025 | 3.40 | 3.45 | 3.32 | 3.33 | 3.33 | -2.35% | 1,160,882 |
| Mar 25, 2025 | 3.36 | 3.50 | 3.35 | 3.41 | 3.41 | -2.57% | 1,259,187 |
| Mar 24, 2025 | 3.50 | 3.61 | 3.49 | 3.50 | 3.50 | 0.29% | 1,436,846 |
| Mar 21, 2025 | 3.50 | 3.52 | 3.37 | 3.49 | 3.49 | -2.24% | 2,018,894 |
| Mar 20, 2025 | 3.76 | 3.76 | 3.54 | 3.57 | 3.57 | -7.03% | 3,005,631 |
| Mar 19, 2025 | 3.71 | 3.92 | 3.70 | 3.84 | 3.84 | 3.50% | 2,989,029 |
| Mar 18, 2025 | 3.95 | 3.98 | 3.68 | 3.71 | 3.71 | -6.08% | 3,409,021 |
| Mar 17, 2025 | 3.81 | 3.96 | 3.67 | 3.95 | 3.95 | 4.22% | 4,736,016 |
| Mar 14, 2025 | 4.05 | 4.17 | 3.74 | 3.79 | 3.79 | -3.56% | 4,256,300 |
| Mar 13, 2025 | 3.86 | 4.04 | 3.62 | 3.93 | 3.93 | -1.75% | 4,722,439 |
| Mar 12, 2025 | 3.90 | 4.10 | 3.89 | 4.00 | 4.00 | 2.04% | 3,682,895 |
| Mar 11, 2025 | 3.91 | 4.02 | 3.85 | 3.92 | 3.92 | 3.43% | 3,076,904 |
| Mar 10, 2025 | 3.89 | 3.93 | 3.60 | 3.79 | 3.79 | -5.96% | 4,698,569 |
| Mar 7, 2025 | 3.51 | 4.06 | 3.50 | 4.03 | 4.03 | 17.15% | 9,544,214 |
| Mar 6, 2025 | 3.70 | 3.70 | 3.40 | 3.44 | 3.44 | -2.27% | 6,850,075 |
| Mar 5, 2025 | 3.40 | 3.52 | 3.33 | 3.52 | 3.52 | 7.65% | 2,950,616 |
| Mar 4, 2025 | 3.13 | 3.30 | 3.04 | 3.27 | 3.27 | 1.55% | 3,943,838 |
| Mar 3, 2025 | 3.35 | 3.47 | 3.18 | 3.22 | 3.22 | -5.29% | 3,556,383 |
| Feb 28, 2025 | 3.41 | 3.50 | 3.31 | 3.40 | 3.40 | -7.61% | 4,269,586 |
| Feb 27, 2025 | 3.56 | 3.83 | 3.35 | 3.68 | 3.68 | 3.08% | 6,819,199 |
| Feb 26, 2025 | 3.59 | 3.81 | 3.22 | 3.57 | 3.57 | 1.13% | 8,003,202 |
| Feb 25, 2025 | 3.68 | 3.69 | 3.43 | 3.53 | 3.53 | -5.11% | 4,012,089 |
| Feb 24, 2025 | 3.98 | 3.99 | 3.40 | 3.72 | 3.72 | -8.37% | 9,053,557 |
| Feb 21, 2025 | 4.28 | 4.63 | 3.92 | 4.06 | 4.06 | 4.64% | 16,658,853 |
| Feb 20, 2025 | 3.26 | 3.94 | 3.26 | 3.88 | 3.88 | 26.80% | 14,363,924 |
| Feb 19, 2025 | 3.08 | 3.48 | 3.04 | 3.06 | 3.06 | 2.00% | 10,852,079 |
| Feb 18, 2025 | 3.01 | 3.05 | 2.92 | 3.00 | 3.00 | 0.67% | 8,581,156 |
| Feb 14, 2025 | 3.24 | 3.25 | 2.87 | 2.98 | 2.98 | -3.25% | 5,616,308 |
| Feb 13, 2025 | 3.12 | 3.13 | 2.94 | 3.08 | 3.08 | -3.45% | 3,586,743 |
| Feb 12, 2025 | 3.03 | 3.39 | 3.03 | 3.19 | 3.19 | 1.92% | 4,248,690 |
| Feb 11, 2025 | 3.14 | 3.31 | 2.89 | 3.13 | 3.13 | -1.88% | 7,556,030 |
| Feb 10, 2025 | 3.64 | 3.70 | 3.19 | 3.19 | 3.19 | -9.38% | 10,981,752 |
| Feb 7, 2025 | 3.53 | 3.66 | 3.41 | 3.52 | 3.52 | 3.53% | 9,991,976 |
| Feb 6, 2025 | 2.84 | 3.43 | 2.83 | 3.40 | 3.40 | 25.93% | 8,676,542 |
| Feb 5, 2025 | 2.95 | 2.95 | 2.61 | 2.70 | 2.70 | -9.40% | 4,645,004 |
| Feb 4, 2025 | 2.58 | 3.00 | 2.57 | 2.98 | 2.98 | 20.16% | 5,195,019 |
| Feb 3, 2025 | 2.41 | 2.56 | 2.36 | 2.48 | 2.48 | - | 2,395,984 |
| Jan 31, 2025 | 2.53 | 2.60 | 2.45 | 2.48 | 2.48 | -1.59% | 1,601,511 |
| Jan 30, 2025 | 2.43 | 2.53 | 2.40 | 2.52 | 2.52 | 3.70% | 1,980,836 |
| Jan 29, 2025 | 2.40 | 2.53 | 2.40 | 2.43 | 2.43 | 1.25% | 3,283,903 |
| Jan 28, 2025 | 2.33 | 2.41 | 2.25 | 2.40 | 2.40 | 3.00% | 1,726,634 |
| Jan 27, 2025 | 2.27 | 2.40 | 2.25 | 2.33 | 2.33 | 2.19% | 2,901,250 |
| Jan 24, 2025 | 2.30 | 2.30 | 2.18 | 2.28 | 2.28 | 4.11% | 1,759,149 |
| Jan 23, 2025 | 2.11 | 2.20 | 2.11 | 2.19 | 2.19 | 4.29% | 1,259,110 |
| Jan 22, 2025 | 2.01 | 2.12 | 1.99 | 2.10 | 2.10 | 4.48% | 1,944,469 |
| Jan 21, 2025 | 1.89 | 2.07 | 1.88 | 2.01 | 2.01 | 7.49% | 4,031,046 |
| Jan 17, 2025 | 1.78 | 1.88 | 1.77 | 1.87 | 1.87 | 5.65% | 1,334,952 |