5 DAY PERFORMANCE
+41.14%
1 MONTH PERFORMANCE
+37.22%
3 MONTH PERFORMANCE
+32.09%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
+17.06%
1 YEAR PERFORMANCE
-5.00%
Tuya Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.75 | $1.64 (-6.29%) | $1.77 | $1.60 | 7.76 M | $1.01 B |
| 09/17/2026 | $1.74 | $1.76 (1.15%) | $1.78 | $1.74 | 145.52 K | $1.08 B |
| 09/16/2026 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.75 | 248.80 K | $1.08 B |
| 09/15/2026 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.76 | 252.22 K | $1.09 B |
| 09/14/2026 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.79 | 238.45 K | $1.10 B |
| 09/11/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.80 | 258.60 K | $1.11 B |
| 09/10/2026 | $1.82 | $1.82 (0%) | $1.83 | $1.79 | 312.86 K | $1.12 B |
| 09/09/2026 | $1.85 | $1.81 (-2.16%) | $1.86 | $1.81 | 277.20 K | $1.11 B |
| 09/08/2026 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.84 | 242.21 K | $1.14 B |
| 09/04/2026 | $1.89 | $1.89 (0%) | $1.91 | $1.87 | 279.11 K | $1.16 B |
| 09/03/2026 | $1.87 | $1.90 (1.6%) | $1.92 | $1.87 | 578.34 K | $1.17 B |
| 09/02/2026 | $1.83 | $1.86 (1.64%) | $1.87 | $1.81 | 301.26 K | $1.14 B |
| 09/01/2026 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.81 | 414.32 K | $1.13 B |
| 08/31/2026 | $1.86 | $1.88 (1.08%) | $1.89 | $1.84 | 798.63 K | $1.16 B |
| 08/28/2026 | $1.91 | $1.88 (-1.57%) | $1.94 | $1.87 | 355.30 K | $1.16 B |
| 08/27/2026 | $1.85 | $1.90 (2.7%) | $1.95 | $1.84 | 1.31 M | $1.17 B |
| 08/26/2026 | $1.78 | $1.83 (2.81%) | $1.85 | $1.77 | 619.37 K | $1.13 B |
| 08/25/2026 | $1.73 | $1.79 (3.47%) | $1.79 | $1.72 | 1.72 M | $1.10 B |
| 08/24/2026 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.76 | 1.47 M | $1.08 B |
| 08/21/2026 | $1.75 | $1.80 (2.86%) | $1.81 | $1.75 | 665.65 K | $1.11 B |
| 08/20/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 528.26 K | $1.08 B |
| 08/19/2026 | $1.78 | $1.80 (1.12%) | $1.80 | $1.75 | 303.76 K | $1.11 B |
| 08/18/2026 | $1.77 | $1.78 (0.56%) | $1.79 | $1.76 | 253.32 K | $1.10 B |
| 08/17/2026 | $1.78 | $1.78 (0%) | $1.81 | $1.76 | 374.04 K | $1.10 B |
| 08/14/2026 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.79 | 366.71 K | $1.12 B |
| 08/13/2026 | $1.77 | $1.82 (2.82%) | $1.82 | $1.75 | 375.55 K | $1.12 B |
| 08/12/2026 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.75 | 488.65 K | $1.10 B |
| 08/11/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.79 | 402.82 K | $1.10 B |
| 08/10/2026 | $1.80 | $1.85 (2.78%) | $1.85 | $1.78 | 517.10 K | $1.14 B |
| 08/07/2026 | $1.77 | $1.80 (1.69%) | $1.80 | $1.75 | 378.00 K | $1.11 B |
| 08/06/2026 | $1.74 | $1.76 (1.15%) | $1.78 | $1.72 | 245.23 K | $1.08 B |
| 08/05/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.71 | 275.52 K | $1.07 B |
| 08/04/2026 | $1.73 | $1.75 (1.16%) | $1.75 | $1.70 | 851.45 K | $1.08 B |
| 08/03/2026 | $1.70 | $1.73 (1.76%) | $1.73 | $1.68 | 455.02 K | $1.06 B |
| 07/31/2026 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.67 | 334.60 K | $1.03 B |
| 07/30/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.65 | 335.54 K | $1.05 B |
| 07/29/2026 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.68 | 749.78 K | $1.05 B |
| 07/28/2026 | $1.65 | $1.67 (1.21%) | $1.68 | $1.61 | 635.20 K | $1.03 B |
| 07/27/2026 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.62 | 718.22 K | $1.01 B |
| 07/24/2026 | $1.63 | $1.65 (1.23%) | $1.67 | $1.63 | 448.73 K | $1.02 B |
| 07/23/2026 | $1.74 | $1.62 (-6.9%) | $1.75 | $1.62 | 1.80 M | $997.15 M |
| 07/22/2026 | $1.74 | $1.75 (0.57%) | $1.75 | $1.71 | 249.90 K | $1.08 B |
| 07/21/2026 | $1.74 | $1.74 (0%) | $1.76 | $1.72 | 351.90 K | $1.07 B |
| 07/20/2026 | $1.73 | $1.74 (0.58%) | $1.76 | $1.72 | 239.70 K | $1.07 B |
| 07/17/2026 | $1.74 | $1.74 (0%) | $1.74 | $1.65 | 1.58 M | $1.07 B |
| 07/16/2026 | $1.77 | $1.75 (-1.13%) | $1.80 | $1.75 | 765.80 K | $1.08 B |
| 07/15/2026 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.78 | 598.73 K | $1.10 B |
| 07/14/2026 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.79 | 647.07 K | $1.11 B |
| 07/13/2026 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.76 | 962.96 K | $1.11 B |
| 07/10/2026 | $1.83 | $1.84 (0.55%) | $1.86 | $1.81 | 421.00 K | $1.13 B |
| 07/09/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.82 | 420.87 K | $1.12 B |
| 07/08/2026 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.85 | 711.90 K | $1.15 B |
| 07/07/2026 | $1.80 | $1.96 (8.89%) | $2.00 | $1.80 | 1.79 M | $1.21 B |
| 07/06/2026 | $1.76 | $1.82 (3.41%) | $1.84 | $1.75 | 621.00 K | $1.12 B |
| 07/02/2026 | $1.82 | $1.76 (-3.3%) | $1.83 | $1.74 | 865.76 K | $1.08 B |
| 07/01/2026 | $1.77 | $1.81 (2.26%) | $1.82 | $1.77 | 694.23 K | $1.11 B |
| 06/30/2026 | $1.84 | $1.76 (-4.35%) | $1.84 | $1.75 | 788.32 K | $1.08 B |
| 06/29/2026 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.79 | 531.85 K | $1.11 B |
| 06/26/2026 | $1.75 | $1.80 (2.86%) | $1.81 | $1.72 | 1.10 M | $1.11 B |
| 06/25/2026 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.74 | 842.23 K | $1.08 B |
| 06/24/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 891.82 K | $1.10 B |
| 06/23/2026 | $1.82 | $1.84 (1.1%) | $1.85 | $1.81 | 775.92 K | $1.13 B |
| 06/22/2026 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.84 | 646.42 K | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
