Tuya Inc. - TUYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.38	2.37	2.37	2.4	2.34	1.25M
August 15, 2025	2.43	2.38	2.38	2.44	2.36	1.66M
August 14, 2025	2.5	2.42	2.42	2.5	2.4	1.06M
August 13, 2025	2.51	2.55	2.55	2.57	2.5	1.06M
August 12, 2025	2.47	2.46	2.46	2.48	2.42	455,286
August 11, 2025	2.49	2.48	2.48	2.53	2.48	784,500
August 08, 2025	2.48	2.52	2.52	2.54	2.44	805,700
August 07, 2025	2.4	2.47	2.47	2.52	2.4	2.07M
August 06, 2025	2.35	2.38	2.38	2.39	2.33	1.73M
August 05, 2025	2.41	2.38	2.38	2.42	2.34	2.05M
August 04, 2025	2.32	2.35	2.35	2.36	2.32	1.02M
August 01, 2025	2.34	2.29	2.29	2.38	2.28	980,510
July 31, 2025	2.38	2.39	2.39	2.42	2.32	711,458
July 30, 2025	2.37	2.35	2.35	2.41	2.32	1.48M
July 29, 2025	2.48	2.38	2.38	2.48	2.34	1.92M
July 28, 2025	2.52	2.47	2.47	2.52	2.45	1.01M
July 25, 2025	2.54	2.48	2.48	2.6	2.48	1.46M
July 24, 2025	2.58	2.52	2.52	2.58	2.5	1.18M
July 23, 2025	2.54	2.58	2.58	2.61	2.53	1.34M
July 22, 2025	2.5	2.5	2.5	2.56	2.42	1.4M
July 21, 2025	2.55	2.51	2.51	2.65	2.51	3.37M
July 18, 2025	2.5	2.5	2.5	2.65	2.49	1.79M
July 17, 2025	2.55	2.49	2.49	2.61	2.48	1.84M
July 16, 2025	2.7	2.55	2.55	2.71	2.52	2.75M
July 15, 2025	2.56	2.71	2.71	2.75	2.53	3.51M
July 14, 2025	2.46	2.52	2.52	2.55	2.44	1M
July 11, 2025	2.5	2.46	2.46	2.53	2.42	1.5M
July 10, 2025	2.55	2.51	2.51	2.59	2.49	1.6M
July 09, 2025	2.48	2.53	2.53	2.53	2.42	1.68M
July 08, 2025	2.45	2.48	2.48	2.6	2.45	2.76M
July 07, 2025	2.43	2.41	2.41	2.44	2.37	1.52M
July 03, 2025	2.46	2.45	2.45	2.5	2.42	1.77M
July 02, 2025	2.32	2.47	2.47	2.47	2.32	2.74M
July 01, 2025	2.31	2.33	2.33	2.37	2.3	1.29M
June 30, 2025	2.34	2.31	2.31	2.35	2.3	1.27M
June 27, 2025	2.36	2.33	2.33	2.37	2.31	1.33M
June 26, 2025	2.36	2.34	2.34	2.37	2.3	1.61M
June 25, 2025	2.44	2.34	2.34	2.45	2.32	1.92M
June 24, 2025	2.35	2.44	2.44	2.46	2.35	1.12M
June 23, 2025	2.37	2.3	2.3	2.37	2.24	2.11M
June 20, 2025	2.58	2.34	2.34	2.58	2.32	3.94M
June 18, 2025	2.58	2.52	2.52	2.58	2.49	1.7M
June 17, 2025	2.56	2.55	2.55	2.64	2.52	1.84M
June 16, 2025	2.61	2.61	2.61	2.74	2.6	2.29M
June 13, 2025	2.62	2.5	2.5	2.64	2.5	1.35M
June 12, 2025	2.68	2.73	2.73	2.77	2.63	2.61M
June 11, 2025	2.83	2.69	2.69	2.89	2.68	1.69M
June 10, 2025	2.85	2.78	2.78	2.86	2.74	1.71M
June 09, 2025	2.8	2.85	2.85	2.95	2.79	2.17M
June 06, 2025	2.67	2.74	2.74	2.75	2.66	1.92M
June 05, 2025	2.72	2.67	2.67	2.75	2.66	3.24M
June 04, 2025	2.52	2.64	2.64	2.68	2.52	2.71M
June 03, 2025	2.44	2.49	2.49	2.53	2.42	2.96M
June 02, 2025	2.42	2.42	2.42	2.44	2.36	1.31M
May 30, 2025	2.54	2.42	2.42	2.55	2.41	3.58M
May 29, 2025	2.63	2.6	2.6	2.66	2.58	1.37M
May 28, 2025	2.61	2.56	2.56	2.63	2.53	2.42M
May 27, 2025	2.43	2.64	2.64	2.71	2.42	4.81M
May 23, 2025	2.41	2.42	2.42	2.48	2.35	2.5M
May 22, 2025	2.46	2.51	2.51	2.55	2.42	1.79M

Tuya Inc. (TUYA) NYSE