Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
1.745
+0.005 (0.29%)
Jul 21, 2026, 9:43 AM EDT - Market open
Tuya Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 239,675 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | -0.57% | 1,579,687 |
| Jul 16, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 765,586 |
| Jul 15, 2026 | 1.80 | 1.84 | 1.78 | 1.78 | 1.78 | -1.11% | 598,228 |
| Jul 14, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 645,332 |
| Jul 13, 2026 | 1.86 | 1.90 | 1.76 | 1.81 | 1.81 | -1.63% | 962,684 |
| Jul 10, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 420,865 |
| Jul 9, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 419,017 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -4.59% | 708,327 |
| Jul 7, 2026 | 1.80 | 2.00 | 1.80 | 1.96 | 1.96 | 7.69% | 1,778,742 |
| Jul 6, 2026 | 1.76 | 1.84 | 1.75 | 1.82 | 1.82 | 3.41% | 619,710 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.74 | 1.76 | 1.76 | -2.76% | 865,749 |
| Jul 1, 2026 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 2.84% | 694,214 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -2.76% | 784,954 |
| Jun 29, 2026 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 531,627 |
| Jun 26, 2026 | 1.75 | 1.81 | 1.72 | 1.80 | 1.80 | 2.27% | 1,101,586 |
| Jun 25, 2026 | 1.81 | 1.84 | 1.74 | 1.76 | 1.76 | -1.12% | 840,149 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 891,815 |
| Jun 23, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | - | 775,922 |
| Jun 22, 2026 | 1.88 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 644,398 |
| Jun 18, 2026 | 1.93 | 1.93 | 1.86 | 1.87 | 1.87 | -3.11% | 2,666,593 |
| Jun 17, 2026 | 1.95 | 1.99 | 1.91 | 1.93 | 1.93 | - | 1,045,581 |
| Jun 16, 2026 | 1.99 | 2.00 | 1.92 | 1.93 | 1.93 | -3.02% | 903,909 |
| Jun 15, 2026 | 2.08 | 2.08 | 1.97 | 1.99 | 1.99 | -1.00% | 1,070,105 |
| Jun 12, 2026 | 2.17 | 2.17 | 1.99 | 2.01 | 2.01 | -8.64% | 2,144,686 |
| Jun 11, 2026 | 1.92 | 2.23 | 1.89 | 2.20 | 2.20 | 14.58% | 9,373,405 |
| Jun 10, 2026 | 1.91 | 1.95 | 1.89 | 1.92 | 1.92 | 0.52% | 404,356 |
| Jun 9, 2026 | 1.94 | 1.95 | 1.87 | 1.91 | 1.91 | -1.04% | 507,890 |
| Jun 8, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 451,125 |
| Jun 5, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -2.99% | 1,194,499 |
| Jun 4, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 903,252 |
| Jun 3, 2026 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -4.78% | 1,233,573 |
| Jun 2, 2026 | 2.16 | 2.18 | 2.07 | 2.09 | 2.09 | -2.79% | 1,288,820 |
| Jun 1, 2026 | 2.14 | 2.18 | 2.13 | 2.15 | 2.15 | 1.42% | 1,095,362 |
| May 29, 2026 | 2.09 | 2.13 | 2.07 | 2.12 | 2.12 | 2.42% | 1,518,516 |
| May 28, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | -1.43% | 477,249 |
| May 27, 2026 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | 0.96% | 424,264 |
| May 26, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 570,238 |
| May 22, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | - | 885,626 |
| May 21, 2026 | 2.10 | 2.11 | 2.03 | 2.07 | 2.07 | - | 726,274 |
| May 20, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 936,670 |
| May 19, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 679,651 |
| May 18, 2026 | 2.22 | 2.22 | 2.12 | 2.15 | 2.15 | -2.71% | 880,318 |
| May 15, 2026 | 2.16 | 2.22 | 2.13 | 2.21 | 2.21 | 1.84% | 739,503 |
| May 14, 2026 | 2.25 | 2.27 | 2.12 | 2.17 | 2.17 | -3.56% | 1,191,633 |
| May 13, 2026 | 2.35 | 2.36 | 2.23 | 2.25 | 2.25 | -4.66% | 1,151,026 |
| May 12, 2026 | 2.36 | 2.43 | 2.33 | 2.36 | 2.36 | -4.07% | 964,725 |
| May 11, 2026 | 2.49 | 2.54 | 2.46 | 2.46 | 2.46 | -0.81% | 1,116,888 |
| May 8, 2026 | 2.42 | 2.50 | 2.38 | 2.48 | 2.48 | 3.33% | 1,172,666 |
| May 7, 2026 | 2.39 | 2.42 | 2.38 | 2.40 | 2.40 | - | 803,002 |