Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	2.41	2.41	2.33	2.40	2.40	0.42%	737,666
May 5, 2026	2.40	2.42	2.36	2.39	2.39	-0.42%	464,499
May 4, 2026	2.36	2.41	2.34	2.40	2.40	1.69%	786,671
May 1, 2026	2.29	2.37	2.28	2.36	2.36	2.61%	1,500,266
Apr 30, 2026	2.24	2.30	2.22	2.30	2.30	2.68%	647,286
Apr 29, 2026	2.28	2.28	2.23	2.24	2.24	-1.75%	860,631
Apr 28, 2026	2.32	2.33	2.26	2.28	2.28	-2.98%	1,006,016
Apr 27, 2026	2.39	2.39	2.31	2.35	2.35	-2.08%	757,546
Apr 24, 2026	2.33	2.40	2.31	2.40	2.40	4.35%	671,340
Apr 23, 2026	2.38	2.39	2.28	2.30	2.30	-4.17%	885,132
Apr 22, 2026	2.44	2.49	2.39	2.40	2.40	-1.23%	825,989
Apr 21, 2026	2.48	2.50	2.42	2.43	2.43	-2.80%	860,420
Apr 20, 2026	2.45	2.50	2.44	2.50	2.50	0.40%	530,818
Apr 17, 2026	2.46	2.52	2.45	2.49	2.49	0.81%	1,141,662
Apr 16, 2026	2.44	2.49	2.41	2.47	2.47	1.23%	827,713
Apr 15, 2026	2.41	2.44	2.38	2.44	2.44	0.83%	1,385,317
Apr 14, 2026	2.44	2.44	2.40	2.42	2.42	-	1,147,036
Apr 13, 2026	2.32	2.42	2.29	2.42	2.42	3.86%	504,257
Apr 10, 2026	2.38	2.42	2.32	2.33	2.33	-2.51%	542,206
Apr 9, 2026	2.38	2.39	2.33	2.39	2.39	-	979,429
Apr 8, 2026	2.43	2.44	2.38	2.39	2.39	2.58%	397,646
Apr 7, 2026	2.31	2.33	2.29	2.33	2.33	-0.43%	252,929
Apr 6, 2026	2.30	2.39	2.28	2.34	2.34	-	322,613
Apr 2, 2026	2.29	2.35	2.27	2.34	2.34	-	362,422
Apr 1, 2026	2.34	2.37	2.29	2.34	2.34	1.30%	606,554
Mar 31, 2026	2.30	2.34	2.24	2.31	2.31	1.32%	1,636,687
Mar 30, 2026	2.35	2.36	2.26	2.28	2.28	-2.15%	992,390
Mar 27, 2026	2.34	2.35	2.29	2.33	2.33	-1.27%	1,015,638
Mar 26, 2026	2.41	2.45	2.33	2.36	2.36	-3.67%	1,135,774
Mar 25, 2026	2.47	2.51	2.44	2.45	2.45	0.41%	658,630
Mar 24, 2026	2.50	2.52	2.43	2.44	2.44	-3.17%	1,586,531
Mar 23, 2026	2.39	2.53	2.38	2.52	2.52	5.44%	2,182,331
Mar 20, 2026	2.24	2.41	2.20	2.39	2.39	6.22%	20,902,670
Mar 19, 2026	2.26	2.29	2.20	2.25	2.25	-1.32%	1,090,276
Mar 18, 2026	2.35	2.42	2.28	2.28	2.28	-5.39%	929,725
Mar 17, 2026	2.45	2.46	2.39	2.41	2.35	-1.23%	1,038,707
Mar 16, 2026	2.50	2.50	2.42	2.44	2.38	0.41%	1,051,714
Mar 13, 2026	2.46	2.51	2.43	2.43	2.37	-1.22%	1,083,095
Mar 12, 2026	2.49	2.50	2.46	2.46	2.40	-1.20%	658,630
Mar 11, 2026	2.54	2.54	2.48	2.49	2.43	-1.58%	870,722
Mar 10, 2026	2.46	2.55	2.45	2.53	2.46	2.43%	1,629,352
Mar 9, 2026	2.40	2.49	2.33	2.47	2.41	2.07%	1,515,767
Mar 6, 2026	2.47	2.49	2.40	2.42	2.36	-2.42%	1,348,775
Mar 5, 2026	2.44	2.50	2.41	2.48	2.42	1.22%	1,095,293