Tuya Inc. (TUYA)
NYSE: TUYA · Real-Time Price · USD
1.740
+0.010 (0.58%)
Sep 22, 2026, 11:36 AM EDT - Market open
Tuya Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | - | 0.58% | 127,071 |
| Sep 21, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | 5.49% | 914,328 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.60 | 1.64 | 1.64 | -6.82% | 7,731,492 |
| Sep 17, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | 1.76 | 0.57% | 142,623 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 248,578 |
| Sep 15, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 252,218 |
| Sep 14, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 238,449 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 258,578 |
| Sep 10, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 306,860 |
| Sep 9, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 276,640 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -1.59% | 240,193 |
| Sep 4, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 276,995 |
| Sep 3, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 2.15% | 577,490 |
| Sep 2, 2026 | 1.83 | 1.87 | 1.81 | 1.86 | 1.86 | 1.64% | 300,011 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 413,506 |
| Aug 31, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | - | 790,876 |
| Aug 28, 2026 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | -1.05% | 355,283 |
| Aug 27, 2026 | 1.85 | 1.95 | 1.84 | 1.90 | 1.90 | 3.83% | 1,305,776 |
| Aug 26, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 617,962 |
| Aug 25, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | 1.70% | 1,716,842 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -2.22% | 1,354,900 |
| Aug 21, 2026 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 657,909 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 521,880 |
| Aug 19, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 303,633 |
| Aug 18, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | - | 252,909 |
| Aug 17, 2026 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -2.20% | 372,537 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | - | 363,372 |
| Aug 13, 2026 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 1.68% | 374,454 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | - | 488,638 |
| Aug 11, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 401,857 |
| Aug 10, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 516,476 |
| Aug 7, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 2.27% | 377,929 |
| Aug 6, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 245,127 |
| Aug 5, 2026 | 1.76 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 274,724 |
| Aug 4, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 851,204 |
| Aug 3, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 455,017 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 334,467 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 335,540 |
| Jul 29, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 1.80% | 749,668 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.61 | 1.67 | 1.67 | 1.83% | 635,157 |
| Jul 27, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.61% | 718,023 |
| Jul 24, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.85% | 448,734 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.62 | 1.62 | 1.62 | -7.43% | 1,804,919 |
| Jul 22, 2026 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 249,857 |
| Jul 21, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 351,876 |
| 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 |