Skip to main content
Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
1.800
-0.020 (-1.10%)
Dec 20, 2024, 4:00 PM EST - Market closed

Tuya Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.451.591.451.571.573.97%964,635
Sep 24, 20241.441.541.391.511.518.63%1,427,191
Sep 23, 20241.281.421.281.391.396.92%1,558,553
Sep 20, 20241.441.451.301.301.30-12.16%13,365,831
Sep 19, 20241.431.491.401.481.487.25%999,111
Sep 18, 20241.381.431.321.381.38-870,900
Sep 17, 20241.351.401.331.381.384.55%853,317
Sep 16, 20241.421.421.291.321.32-3.65%885,452
Sep 13, 20241.381.391.321.371.373.79%864,450
Sep 12, 20241.311.351.301.321.32-531,768
Sep 11, 20241.361.361.301.321.32-4.35%565,870
Sep 10, 20241.441.441.361.381.32-2.82%820,747
Sep 9, 20241.431.441.401.421.361.43%408,323
Sep 6, 20241.461.471.401.401.34-3.45%678,664
Sep 5, 20241.501.511.451.451.39-3.33%577,849
Sep 4, 20241.471.511.471.501.441.35%362,037
Sep 3, 20241.561.561.471.481.42-4.52%550,639
Aug 30, 20241.511.551.491.551.483.33%639,230
Aug 29, 20241.531.551.491.501.44-3.85%890,924
Aug 28, 20241.611.611.471.561.49-1.89%1,033,601
Aug 27, 20241.931.971.591.591.52-10.17%4,821,277
Aug 26, 20241.691.801.671.771.697.93%1,608,024
Aug 23, 20241.611.681.501.641.572.50%1,032,232
Aug 22, 20241.641.671.601.601.53-303,738
Aug 21, 20241.531.601.511.601.533.90%208,957
Aug 20, 20241.531.571.531.541.47-1.28%128,868
Aug 19, 20241.591.591.531.561.49-1.89%238,082
Aug 16, 20241.481.601.471.591.528.90%776,524
Aug 15, 20241.451.471.431.461.400.69%430,556
Aug 14, 20241.451.481.431.451.39-0.68%90,456
Aug 13, 20241.391.461.391.461.405.04%414,606
Aug 12, 20241.411.451.391.391.33-0.71%200,838
Aug 9, 20241.421.441.401.401.34-1.41%311,116
Aug 8, 20241.471.471.421.421.36-2.74%274,927
Aug 7, 20241.471.511.461.461.403.55%296,992
Aug 6, 20241.481.481.411.411.35-4.73%251,090
Aug 5, 20241.401.481.401.481.42-0.67%374,594
Aug 2, 20241.451.491.421.491.431.36%232,915
Aug 1, 20241.541.551.461.471.41-2.00%205,881