5 DAY PERFORMANCE
+32.09%
1 MONTH PERFORMANCE
+19.32%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
+17.06%
1 YEAR PERFORMANCE
+7.39%
Tuya Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.84 | 646.42 K | $1.13 B |
| 06/18/2026 | $1.93 | $1.87 (-3.11%) | $1.93 | $1.86 | 2.67 M | $1.15 B |
| 06/17/2026 | $1.95 | $1.93 (-1.03%) | $1.99 | $1.91 | 1.05 M | $1.19 B |
| 06/16/2026 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.92 | 904.00 K | $1.19 B |
| 06/15/2026 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.97 | 1.07 M | $1.22 B |
| 06/12/2026 | $2.17 | $2.01 (-7.37%) | $2.17 | $1.99 | 2.14 M | $1.24 B |
| 06/11/2026 | $1.92 | $2.20 (14.58%) | $2.23 | $1.89 | 9.71 M | $1.35 B |
| 06/10/2026 | $1.91 | $1.92 (0.52%) | $1.95 | $1.89 | 408.40 K | $1.18 B |
| 06/09/2026 | $1.94 | $1.91 (-1.55%) | $1.95 | $1.87 | 508.90 K | $1.18 B |
| 06/08/2026 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.92 | 451.15 K | $1.19 B |
| 06/05/2026 | $2.00 | $1.95 (-2.5%) | $2.01 | $1.91 | 1.20 M | $1.20 B |
| 06/04/2026 | $2.01 | $2.01 (0%) | $2.03 | $1.98 | 909.45 K | $1.24 B |
| 06/03/2026 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.98 | 1.23 M | $1.22 B |
| 06/02/2026 | $2.16 | $2.09 (-3.24%) | $2.17 | $2.07 | 1.29 M | $1.29 B |
| 06/01/2026 | $2.14 | $2.15 (0.47%) | $2.18 | $2.13 | 1.10 M | $1.32 B |
| 05/29/2026 | $2.09 | $2.12 (1.44%) | $2.13 | $2.07 | 1.52 M | $1.30 B |
| 05/28/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.04 | 477.34 K | $1.27 B |
| 05/27/2026 | $2.10 | $2.10 (0%) | $2.13 | $2.08 | 424.30 K | $1.29 B |
| 05/26/2026 | $2.08 | $2.08 (0%) | $2.10 | $2.06 | 571.26 K | $1.28 B |
| 05/22/2026 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.04 | 887.22 K | $1.27 B |
| 05/21/2026 | $2.10 | $2.07 (-1.43%) | $2.11 | $2.03 | 738.29 K | $1.27 B |
| 05/20/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.05 | 949.50 K | $1.27 B |
| 05/19/2026 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.10 | 685.28 K | $1.29 B |
| 05/18/2026 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.12 | 886.51 K | $1.32 B |
| 05/15/2026 | $2.16 | $2.21 (2.31%) | $2.22 | $2.13 | 739.50 K | $1.36 B |
| 05/14/2026 | $2.25 | $2.17 (-3.56%) | $2.27 | $2.12 | 1.19 M | $1.34 B |
| 05/13/2026 | $2.35 | $2.25 (-4.26%) | $2.36 | $2.23 | 1.15 M | $1.38 B |
| 05/12/2026 | $2.36 | $2.36 (0%) | $2.43 | $2.33 | 964.73 K | $1.45 B |
| 05/11/2026 | $2.49 | $2.46 (-1.2%) | $2.54 | $2.46 | 1.12 M | $1.51 B |
| 05/08/2026 | $2.42 | $2.48 (2.48%) | $2.50 | $2.38 | 1.17 M | $1.53 B |
| 05/07/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.38 | 803.00 K | $1.48 B |
| 05/06/2026 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.33 | 737.67 K | $1.48 B |
| 05/05/2026 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.36 | 464.50 K | $1.47 B |
| 05/04/2026 | $2.36 | $2.40 (1.69%) | $2.41 | $2.34 | 786.70 K | $1.48 B |
| 05/01/2026 | $2.29 | $2.36 (3.06%) | $2.37 | $2.28 | 1.50 M | $1.45 B |
| 04/30/2026 | $2.24 | $2.30 (2.68%) | $2.30 | $2.22 | 647.29 K | $1.42 B |
| 04/29/2026 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.23 | 860.63 K | $1.38 B |
| 04/28/2026 | $2.32 | $2.28 (-1.72%) | $2.33 | $2.26 | 1.01 M | $1.40 B |
| 04/27/2026 | $2.39 | $2.35 (-1.67%) | $2.39 | $2.31 | 757.55 K | $1.45 B |
| 04/24/2026 | $2.33 | $2.40 (3%) | $2.40 | $2.31 | 671.34 K | $1.48 B |
| 04/23/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.28 | 885.13 K | $1.42 B |
| 04/22/2026 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.39 | 825.99 K | $1.48 B |
| 04/21/2026 | $2.48 | $2.43 (-2.02%) | $2.50 | $2.42 | 860.42 K | $1.50 B |
| 04/20/2026 | $2.45 | $2.50 (2.04%) | $2.50 | $2.44 | 530.82 K | $1.54 B |
| 04/17/2026 | $2.46 | $2.49 (1.22%) | $2.52 | $2.45 | 1.14 M | $1.53 B |
| 04/16/2026 | $2.44 | $2.47 (1.23%) | $2.49 | $2.41 | 827.71 K | $1.52 B |
| 04/15/2026 | $2.41 | $2.44 (1.24%) | $2.44 | $2.38 | 1.39 M | $1.50 B |
| 04/14/2026 | $2.44 | $2.42 (-0.82%) | $2.44 | $2.40 | 1.15 M | $1.49 B |
| 04/13/2026 | $2.32 | $2.42 (4.31%) | $2.42 | $2.29 | 504.26 K | $1.49 B |
| 04/10/2026 | $2.38 | $2.33 (-2.1%) | $2.42 | $2.32 | 542.21 K | $1.43 B |
| 04/09/2026 | $2.38 | $2.39 (0.42%) | $2.39 | $2.33 | 979.43 K | $1.47 B |
| 04/08/2026 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.38 | 397.65 K | $1.47 B |
| 04/07/2026 | $2.31 | $2.33 (0.87%) | $2.33 | $2.29 | 252.93 K | $1.43 B |
| 04/06/2026 | $2.30 | $2.34 (1.74%) | $2.38 | $2.28 | 322.61 K | $1.44 B |
| 04/02/2026 | $2.29 | $2.34 (2.18%) | $2.35 | $2.27 | 362.42 K | $1.44 B |
| 04/01/2026 | $2.34 | $2.34 (0%) | $2.37 | $2.29 | 606.60 K | $1.44 B |
| 03/31/2026 | $2.30 | $2.31 (0.43%) | $2.34 | $2.24 | 1.64 M | $1.42 B |
| 03/30/2026 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.26 | 992.39 K | $1.40 B |
| 03/27/2026 | $2.34 | $2.33 (-0.43%) | $2.35 | $2.29 | 1.02 M | $1.43 B |
| 03/26/2026 | $2.41 | $2.36 (-2.07%) | $2.45 | $2.33 | 1.14 M | $1.45 B |
| 03/25/2026 | $2.47 | $2.45 (-0.81%) | $2.51 | $2.44 | 658.63 K | $1.51 B |
| 03/24/2026 | $2.50 | $2.44 (-2.4%) | $2.52 | $2.43 | 1.59 M | $1.50 B |
| 03/23/2026 | $2.39 | $2.52 (5.44%) | $2.53 | $2.38 | 2.18 M | $1.55 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.
