Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
4.060
+0.180 (4.64%)
At close: Feb 21, 2025, 4:00 PM
4.239
+0.179 (4.41%)
After-hours: Feb 21, 2025, 7:58 PM EST

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20253.263.943.263.883.8826.80%14,363,924
Feb 19, 20253.083.483.043.063.062.00%10,852,079
Feb 18, 20253.013.052.923.003.000.67%8,581,156
Feb 14, 20253.243.252.872.982.98-3.25%5,616,308
Feb 13, 20253.123.132.943.083.08-3.45%3,586,743
Feb 12, 20253.033.393.033.193.191.92%4,248,690
Feb 11, 20253.143.312.893.133.13-1.88%7,556,030
Feb 10, 20253.643.703.193.193.19-9.38%10,981,752
Feb 7, 20253.533.663.413.523.523.53%9,991,976
Feb 6, 20252.843.432.833.403.4025.93%8,676,542
Feb 5, 20252.952.952.612.702.70-9.40%4,645,004
Feb 4, 20252.583.002.572.982.9820.16%5,195,019
Feb 3, 20252.412.562.362.482.48-2,395,984
Jan 31, 20252.532.602.452.482.48-1.59%1,601,511
Jan 30, 20252.432.532.402.522.523.70%1,980,836
Jan 29, 20252.402.532.402.432.431.25%3,283,903
Jan 28, 20252.332.412.252.402.403.00%1,726,634
Jan 27, 20252.272.402.252.332.332.19%2,901,250
Jan 24, 20252.302.302.182.282.284.11%1,759,149
Jan 23, 20252.112.202.112.192.194.29%1,259,110
Jan 22, 20252.012.121.992.102.104.48%1,944,469
Jan 21, 20251.892.071.882.012.017.49%4,031,046
Jan 17, 20251.781.881.771.871.875.65%1,334,952
Jan 16, 20251.801.821.751.771.77-1.67%550,103
Jan 15, 20251.771.851.751.801.804.65%1,113,572
Jan 14, 20251.621.741.621.721.727.50%404,588
Jan 13, 20251.621.631.571.601.60-1.23%264,082
Jan 10, 20251.751.771.621.621.62-2.99%533,949
Jan 8, 20251.651.691.641.671.670.60%423,101
Jan 7, 20251.711.731.651.661.66-2.35%621,809
Jan 6, 20251.801.801.701.701.70-2.30%716,786
Jan 3, 20251.771.771.701.741.74-761,162
Jan 2, 20251.781.791.721.741.74-2.79%393,171
Dec 31, 20241.761.801.761.791.791.13%332,635
Dec 30, 20241.801.801.731.771.77-0.56%708,326
Dec 27, 20241.781.801.761.781.78-1.66%189,073
Dec 26, 20241.811.851.791.811.81-489,341
Dec 24, 20241.791.811.781.811.811.12%379,223
Dec 23, 20241.781.811.761.791.79-0.56%556,320
Dec 20, 20241.811.831.791.801.80-1.10%601,065
Dec 19, 20241.941.941.801.821.82-4.21%783,792
Dec 18, 20241.992.001.881.901.903.83%4,346,404
Dec 17, 20241.841.851.771.831.831.10%1,252,489
Dec 16, 20241.811.841.761.811.81-937,323
Dec 13, 20241.801.841.781.811.81-1.09%483,244
Dec 12, 20241.801.831.801.831.832.23%384,027
Dec 11, 20241.821.861.771.791.79-2.72%935,788
Dec 10, 20241.861.871.831.841.84-3.16%658,093
Dec 9, 20241.931.971.881.901.902.70%1,500,373
Dec 6, 20241.871.871.801.851.85-1.07%711,094
Dec 5, 20241.851.881.821.871.872.75%1,478,185
Dec 4, 20241.841.841.791.821.82-0.55%817,838
Dec 3, 20241.751.831.731.831.835.17%1,632,204
Dec 2, 20241.731.761.731.741.740.58%1,351,591
Nov 29, 20241.661.731.631.731.734.22%506,995
Nov 27, 20241.611.691.601.661.663.75%1,283,520
Nov 26, 20241.661.671.581.601.60-0.62%643,983
Nov 25, 20241.551.671.551.611.613.87%1,272,651
Nov 22, 20241.611.611.521.551.55-3.73%624,512
Nov 21, 20241.571.621.551.611.612.55%574,340
Nov 20, 20241.601.671.561.571.57-1.26%1,124,955
Nov 19, 20241.731.731.571.591.59-8.09%1,584,718
Nov 18, 20241.821.841.651.731.737.45%3,905,328
Nov 15, 20241.551.641.551.611.614.55%541,948
Nov 14, 20241.491.571.491.541.544.05%571,937
Nov 13, 20241.491.511.461.481.48-556,694
Nov 12, 20241.511.521.481.481.48-2.63%359,838
Nov 11, 20241.541.541.501.521.520.66%267,887
Nov 8, 20241.541.541.491.511.51-3.82%296,007
Nov 7, 20241.551.581.541.571.573.97%541,301
Nov 6, 20241.511.531.491.511.51-3.21%500,892
Nov 5, 20241.551.581.521.561.561.96%599,985
Nov 4, 20241.581.581.521.531.531.32%322,910
Nov 1, 20241.541.581.511.511.51-0.66%388,588
Oct 31, 20241.571.591.481.521.52-4.40%1,176,729
Oct 30, 20241.611.631.591.591.59-1.85%389,131
Oct 29, 20241.651.651.621.621.62-1.22%240,252
Oct 28, 20241.631.691.621.641.643.14%790,772
Oct 25, 20241.571.611.571.591.591.27%315,974
Oct 24, 20241.571.581.561.571.57-0.63%239,992
Oct 23, 20241.631.631.561.581.58-1.86%626,706
Oct 22, 20241.571.621.551.611.611.90%457,951
Oct 21, 20241.571.591.541.581.58-600,194
Oct 18, 20241.611.621.581.581.582.60%377,060
Oct 17, 20241.581.601.531.541.54-3.14%337,986
Oct 16, 20241.551.611.551.591.593.25%375,112
Oct 15, 20241.621.621.521.541.54-5.52%968,472
Oct 14, 20241.661.661.621.631.63-2.40%786,115
Oct 11, 20241.671.681.641.671.67-751,733
Oct 10, 20241.701.711.661.671.67-2.34%762,920
Oct 9, 20241.681.741.671.711.71-647,848
Oct 8, 20241.701.751.671.711.71-5.52%1,734,750
Oct 7, 20241.901.941.791.811.81-1.63%2,402,943
Oct 4, 20241.831.851.781.841.844.55%1,050,710
Oct 3, 20241.751.821.751.761.76-4.35%1,044,285
Oct 2, 20241.871.871.781.841.843.95%2,521,492
Oct 1, 20241.671.771.661.771.777.27%1,319,425
Sep 30, 20241.801.811.631.651.65-2.94%1,840,863
Sep 27, 20241.681.751.661.701.701.80%2,043,492
Sep 26, 20241.611.701.581.671.676.37%1,925,359