Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.50	2.53	2.46	2.48	-	-1.20%	89,220
Jul 10, 2025	2.55	2.59	2.49	2.51	2.51	-0.79%	1,596,633
Jul 9, 2025	2.48	2.53	2.42	2.53	2.53	2.02%	1,675,750
Jul 8, 2025	2.45	2.60	2.45	2.48	2.48	2.90%	2,756,098
Jul 7, 2025	2.43	2.44	2.37	2.41	2.41	-1.63%	1,515,920
Jul 3, 2025	2.46	2.50	2.43	2.45	2.45	-0.81%	1,769,051
Jul 2, 2025	2.32	2.47	2.32	2.47	2.47	6.01%	2,742,815
Jul 1, 2025	2.31	2.37	2.30	2.33	2.33	0.87%	1,286,491
Jun 30, 2025	2.34	2.35	2.30	2.31	2.31	-0.86%	1,272,709
Jun 27, 2025	2.36	2.37	2.31	2.33	2.33	-0.43%	1,329,889
Jun 26, 2025	2.36	2.37	2.30	2.34	2.34	-	1,605,132
Jun 25, 2025	2.44	2.45	2.32	2.34	2.34	-4.10%	1,917,338
Jun 24, 2025	2.35	2.46	2.35	2.44	2.44	6.09%	1,116,600
Jun 23, 2025	2.37	2.37	2.24	2.30	2.30	-1.71%	2,106,523
Jun 20, 2025	2.58	2.58	2.32	2.34	2.34	-7.14%	3,935,614
Jun 18, 2025	2.58	2.58	2.49	2.52	2.52	-1.18%	1,704,631
Jun 17, 2025	2.56	2.64	2.52	2.55	2.55	-2.30%	1,843,099
Jun 16, 2025	2.61	2.74	2.60	2.61	2.61	4.40%	2,293,971
Jun 13, 2025	2.62	2.64	2.50	2.50	2.50	-8.42%	1,351,615
Jun 12, 2025	2.68	2.77	2.63	2.73	2.73	1.49%	2,605,777
Jun 11, 2025	2.83	2.89	2.68	2.69	2.69	-3.24%	1,685,449
Jun 10, 2025	2.85	2.86	2.74	2.78	2.78	-2.46%	1,710,364
Jun 9, 2025	2.80	2.95	2.79	2.85	2.85	4.01%	2,172,680
Jun 6, 2025	2.67	2.75	2.66	2.74	2.74	2.62%	1,919,793
Jun 5, 2025	2.72	2.75	2.66	2.67	2.67	1.14%	3,240,500
Jun 4, 2025	2.52	2.68	2.52	2.64	2.64	6.02%	2,713,180
Jun 3, 2025	2.44	2.53	2.42	2.49	2.49	2.89%	2,959,092
Jun 2, 2025	2.42	2.44	2.36	2.42	2.42	-	1,307,055
May 30, 2025	2.54	2.55	2.41	2.42	2.42	-6.92%	3,583,896
May 29, 2025	2.63	2.66	2.58	2.60	2.60	1.56%	1,371,374
May 28, 2025	2.61	2.63	2.53	2.56	2.56	-3.03%	2,421,729
May 27, 2025	2.43	2.71	2.42	2.64	2.64	9.09%	4,805,227
May 23, 2025	2.41	2.48	2.35	2.42	2.42	-3.59%	2,508,967
May 22, 2025	2.46	2.55	2.42	2.51	2.51	0.80%	1,794,213
May 21, 2025	2.66	2.69	2.40	2.49	2.49	-3.49%	4,962,442
May 20, 2025	2.68	2.71	2.55	2.58	2.58	-2.27%	2,978,968
May 19, 2025	2.73	2.74	2.60	2.64	2.64	-3.30%	2,062,376
May 16, 2025	2.70	2.76	2.62	2.73	2.73	3.41%	2,184,058
May 15, 2025	2.75	2.76	2.61	2.64	2.64	-6.38%	2,033,709
May 14, 2025	2.84	2.87	2.76	2.82	2.82	4.06%	3,620,157
May 13, 2025	2.66	2.74	2.62	2.71	2.71	5.45%	2,879,424
May 12, 2025	2.56	2.69	2.54	2.57	2.57	10.78%	4,045,166
May 9, 2025	2.41	2.44	2.28	2.32	2.32	-3.73%	893,297
May 8, 2025	2.34	2.46	2.29	2.41	2.41	5.24%	1,601,596
May 7, 2025	2.34	2.38	2.21	2.29	2.29	-1.29%	1,520,457
May 6, 2025	2.36	2.36	2.28	2.32	2.32	-0.85%	1,445,168
May 5, 2025	2.36	2.37	2.29	2.34	2.34	-2.09%	1,752,433
May 2, 2025	2.40	2.49	2.37	2.39	2.39	3.46%	1,591,302
May 1, 2025	2.37	2.38	2.24	2.31	2.31	-1.70%	1,177,277
Apr 30, 2025	2.20	2.37	2.10	2.35	2.35	6.82%	2,628,200