Skip to main content
logo
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.270
-0.090 (-3.81%)
At close: Jan 13, 2026, 4:00 PM EST
2.270
0.00 (0.00%)
After-hours: Jan 13, 2026, 4:00 PM EST

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20262.362.362.242.25--4.66%653,364
Jan 12, 20262.302.452.292.362.367.27%4,736,492
Jan 9, 20262.222.292.202.202.20-0.90%1,216,010
Jan 8, 20262.292.292.222.222.22-2.63%306,056
Jan 7, 20262.242.302.242.282.281.33%949,022
Jan 6, 20262.262.272.232.252.25-0.44%928,251
Jan 5, 20262.212.292.202.262.263.20%807,845
Jan 2, 20262.162.202.132.192.193.79%524,581
Dec 31, 20252.152.162.102.112.11-1.40%755,297
Dec 30, 20252.132.182.112.142.14-1,154,735
Dec 29, 20252.202.202.132.142.14-3.17%945,290
Dec 26, 20252.212.222.192.212.21-643,884
Dec 24, 20252.212.222.182.212.21-328,033
Dec 23, 20252.242.252.202.212.21-2.21%476,415
Dec 22, 20252.292.292.262.262.26-0.44%1,037,763
Dec 19, 20252.262.292.252.272.271.34%827,947
Dec 18, 20252.242.282.232.242.241.36%826,343
Dec 17, 20252.202.232.182.212.210.91%732,139
Dec 16, 20252.162.202.162.192.190.92%397,891
Dec 15, 20252.272.272.172.172.17-3.13%642,079
Dec 12, 20252.242.292.222.242.24-0.44%521,488
Dec 11, 20252.292.292.222.252.25-1.32%371,712
Dec 10, 20252.302.312.262.282.28-0.87%1,312,736
Dec 9, 20252.252.302.222.302.302.22%657,355
Dec 8, 20252.292.302.242.252.25-1.75%698,239
Dec 5, 20252.392.402.272.292.29-3.78%1,203,006
Dec 4, 20252.382.412.342.382.380.42%1,105,017
Dec 3, 20252.262.382.212.372.374.87%1,772,611
Dec 2, 20252.292.302.252.262.26-1,272,547
Dec 1, 20252.202.322.202.262.260.44%1,502,253
Nov 28, 20252.232.272.222.252.251.81%620,487
Nov 26, 20252.302.332.192.212.21-5.15%1,332,520
Nov 25, 20252.012.382.012.332.338.88%2,630,521
Nov 24, 20252.172.202.132.142.140.47%1,896,409
Nov 21, 20252.042.152.042.132.135.97%807,249
Nov 20, 20252.062.102.002.012.01-1.47%1,200,299
Nov 19, 20252.022.052.022.042.041.49%617,864
Nov 18, 20252.022.051.992.012.01-0.50%804,010
Nov 17, 20252.102.102.002.022.02-2.88%762,329
Nov 14, 20252.002.162.002.082.081.46%921,123
Nov 13, 20252.122.132.042.052.05-3.30%966,106
Nov 12, 20252.172.182.102.122.12-1.85%483,718
Nov 11, 20252.232.242.152.162.16-0.92%363,432
Nov 10, 20252.212.242.182.182.180.93%664,394
Nov 7, 20252.182.182.112.162.16-1.82%689,305
Nov 6, 20252.272.272.192.202.20-1.79%1,071,777
Nov 5, 20252.232.282.232.242.240.90%885,804
Nov 4, 20252.262.282.222.222.22-3.90%1,454,153
Nov 3, 20252.322.322.262.312.311.32%524,703
Oct 31, 20252.282.312.272.282.28-905,382