Tuya Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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