Tuya Inc. (TUYA) NYSE
2.34
-0.005(-0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.34
-0.005(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.29 | 2.34 | 2.34 | 2.35 | 2.27 | 359,768 |
| April 01, 2026 | 2.34 | 2.34 | 2.34 | 2.37 | 2.29 | 603,358 |
| March 31, 2026 | 2.3 | 2.31 | 2.31 | 2.34 | 2.24 | 1.63M |
| March 30, 2026 | 2.35 | 2.28 | 2.28 | 2.36 | 2.26 | 992,343 |
| March 27, 2026 | 2.34 | 2.33 | 2.33 | 2.35 | 2.29 | 1.02M |
| March 26, 2026 | 2.41 | 2.36 | 2.36 | 2.45 | 2.33 | 1.13M |
| March 25, 2026 | 2.47 | 2.45 | 2.45 | 2.51 | 2.44 | 657,829 |
| March 24, 2026 | 2.5 | 2.44 | 2.44 | 2.52 | 2.43 | 1.58M |
| March 23, 2026 | 2.39 | 2.52 | 2.52 | 2.53 | 2.38 | 2.17M |
| March 20, 2026 | 2.24 | 2.39 | 2.39 | 2.41 | 2.2 | 20.9M |
| March 19, 2026 | 2.26 | 2.25 | 2.25 | 2.29 | 2.2 | 855,117 |
| March 18, 2026 | 2.35 | 2.28 | 2.28 | 2.42 | 2.28 | 927,520 |
| March 17, 2026 | 2.45 | 2.41 | 2.41 | 2.46 | 2.39 | 1.04M |
| March 16, 2026 | 2.5 | 2.44 | 2.44 | 2.5 | 2.42 | 1.05M |
| March 13, 2026 | 2.46 | 2.43 | 2.43 | 2.51 | 2.42 | 1.08M |
| March 12, 2026 | 2.49 | 2.46 | 2.46 | 2.5 | 2.46 | 658,609 |
| March 11, 2026 | 2.54 | 2.49 | 2.49 | 2.54 | 2.48 | 861,218 |
| March 10, 2026 | 2.46 | 2.53 | 2.53 | 2.55 | 2.46 | 1.62M |
| March 09, 2026 | 2.4 | 2.47 | 2.47 | 2.49 | 2.33 | 1.51M |
| March 06, 2026 | 2.47 | 2.42 | 2.42 | 2.49 | 2.4 | 1.35M |
| March 05, 2026 | 2.44 | 2.48 | 2.48 | 2.5 | 2.41 | 1.1M |
| March 04, 2026 | 2.5 | 2.45 | 2.45 | 2.5 | 2.43 | 1.75M |
| March 03, 2026 | 2.46 | 2.5 | 2.5 | 2.56 | 2.43 | 3.35M |
| March 02, 2026 | 2.44 | 2.49 | 2.49 | 2.61 | 2.41 | 3.97M |
| February 27, 2026 | 2.39 | 2.55 | 2.55 | 2.56 | 2.34 | 3.96M |
| February 26, 2026 | 2.56 | 2.42 | 2.42 | 2.56 | 2.42 | 3.43M |
| February 25, 2026 | 2.46 | 2.58 | 2.58 | 2.61 | 2.44 | 5.56M |
| February 24, 2026 | 2.31 | 2.45 | 2.45 | 2.51 | 2.29 | 5.75M |
| February 23, 2026 | 2.22 | 2.32 | 2.32 | 2.36 | 2.22 | 2.23M |
| February 20, 2026 | 2.11 | 2.22 | 0 | 2.3 | 2.11 | 1.74M |
| February 19, 2026 | 2.1 | 2.12 | 0 | 2.12 | 2.07 | 858,000 |
| February 18, 2026 | 2.16 | 2.11 | 0 | 2.17 | 2.08 | 615,909 |
| February 17, 2026 | 2.23 | 2.16 | 0 | 2.25 | 2.13 | 904,712 |
| February 13, 2026 | 2.19 | 2.23 | 0 | 2.28 | 2.18 | 1.12M |
| February 12, 2026 | 2.17 | 2.18 | 0 | 2.2 | 2.13 | 1.46M |
| February 11, 2026 | 2.22 | 2.16 | 0 | 2.25 | 2.15 | 1.28M |
| February 10, 2026 | 2.15 | 2.22 | 0 | 2.24 | 2.11 | 1.07M |
| February 09, 2026 | 2.15 | 2.17 | 0 | 2.17 | 2.15 | 752,811 |
| February 06, 2026 | 2.07 | 2.16 | 0 | 2.17 | 2.07 | 675,216 |
| February 05, 2026 | 2.06 | 2.07 | 0 | 2.09 | 2.03 | 1.02M |
| February 04, 2026 | 2.06 | 2.05 | 0 | 2.07 | 2 | 1.34M |
| February 03, 2026 | 2.1 | 2.06 | 0 | 2.17 | 2.05 | 1.57M |
| February 02, 2026 | 2.06 | 2.09 | 0 | 2.12 | 2.05 | 350,700 |
| January 30, 2026 | 2.1 | 2.09 | 0 | 2.1 | 2.04 | 1.2M |
| January 29, 2026 | 2.16 | 2.11 | 0 | 2.18 | 2.07 | 1.07M |
| January 28, 2026 | 2.18 | 2.15 | 0 | 2.19 | 2.13 | 695,522 |
| January 27, 2026 | 2.18 | 2.17 | 0 | 2.22 | 2.16 | 578,746 |
| January 26, 2026 | 2.15 | 2.14 | 0 | 2.17 | 2.13 | 1.08M |
| January 23, 2026 | 2.17 | 2.16 | 0 | 2.18 | 2.12 | 843,122 |
| January 22, 2026 | 2.19 | 2.18 | 0 | 2.22 | 2.16 | 761,000 |
| January 21, 2026 | 2.09 | 2.15 | 0 | 2.16 | 2.09 | 996,806 |
| January 20, 2026 | 2.2 | 2.07 | 0 | 2.2 | 2.06 | 2.05M |
| January 16, 2026 | 2.21 | 2.25 | 0 | 2.3 | 2.19 | 1.84M |
| January 15, 2026 | 2.23 | 2.21 | 0 | 2.25 | 2.2 | 1.2M |
| January 14, 2026 | 2.25 | 2.23 | 0 | 2.27 | 2.19 | 1.05M |
| January 13, 2026 | 2.36 | 2.27 | 0 | 2.36 | 2.24 | 1.52M |
| January 12, 2026 | 2.3 | 2.36 | 0 | 2.45 | 2.29 | 4.74M |
| January 09, 2026 | 2.22 | 2.2 | 0 | 2.29 | 2.2 | 1.22M |
| January 08, 2026 | 2.29 | 2.22 | 0 | 2.29 | 2.22 | 306,700 |
| January 07, 2026 | 2.24 | 2.28 | 0 | 2.3 | 2.24 | 949,022 |