Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
2.420
-0.090 (-3.59%)
At close: May 23, 2025, 4:00 PM
2.410
-0.010 (-0.41%)
After-hours: May 23, 2025, 7:50 PM EDT
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.41 | 2.48 | 2.35 | 2.42 | 2.42 | -3.59% | 2,500,732 |
| 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 |
| Apr 29, 2025 | 2.29 | 2.32 | 2.18 | 2.20 | 2.20 | -0.90% | 938,269 |
| Apr 28, 2025 | 2.22 | 2.27 | 2.19 | 2.22 | 2.22 | - | 739,353 |
| Apr 25, 2025 | 2.23 | 2.27 | 2.18 | 2.22 | 2.22 | -1.33% | 878,690 |
| Apr 24, 2025 | 2.23 | 2.27 | 2.18 | 2.25 | 2.25 | 3.21% | 1,158,727 |
| Apr 23, 2025 | 2.11 | 2.34 | 2.08 | 2.18 | 2.18 | 9.55% | 2,498,506 |
| Apr 22, 2025 | 1.94 | 2.01 | 1.93 | 1.99 | 1.99 | 5.29% | 975,389 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -3.08% | 1,032,482 |
| Apr 17, 2025 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | - | 811,902 |
| Apr 16, 2025 | 2.00 | 2.04 | 1.93 | 1.95 | 1.95 | -5.34% | 3,593,829 |
| Apr 15, 2025 | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | 1.98% | 1,215,567 |
| Apr 14, 2025 | 2.11 | 2.13 | 1.98 | 2.02 | 2.02 | - | 4,223,642 |
| Apr 11, 2025 | 2.06 | 2.08 | 1.91 | 2.02 | 2.02 | - | 3,296,622 |
| Apr 10, 2025 | 2.14 | 2.18 | 1.96 | 2.02 | 2.02 | -6.91% | 2,157,961 |
| Apr 9, 2025 | 2.06 | 2.25 | 1.93 | 2.17 | 2.17 | 4.83% | 5,402,189 |
| Apr 8, 2025 | 2.38 | 2.39 | 2.05 | 2.07 | 2.07 | -8.81% | 3,193,440 |
| Apr 7, 2025 | 2.11 | 2.46 | 2.01 | 2.27 | 2.27 | -8.10% | 3,615,688 |
| Apr 4, 2025 | 2.50 | 2.55 | 2.34 | 2.47 | 2.47 | -11.47% | 5,496,122 |
| Apr 3, 2025 | 2.84 | 2.97 | 2.77 | 2.79 | 2.79 | -9.12% | 2,312,741 |
| Apr 2, 2025 | 2.96 | 3.09 | 2.96 | 3.07 | 3.07 | 3.02% | 1,405,725 |
| Apr 1, 2025 | 3.00 | 3.05 | 2.93 | 2.98 | 2.98 | -1.65% | 1,636,844 |
| Mar 31, 2025 | 3.05 | 3.06 | 2.89 | 3.03 | 3.03 | -4.42% | 2,468,949 |
| 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 |