5 DAY PERFORMANCE
-57.82%
1 MONTH PERFORMANCE
-44.81%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+24.09%
YEAR-TO-DATE PERFORMANCE
-5.03%
1 YEAR PERFORMANCE
-15.00%
Tuya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.90 | $4.00 (2.56%) | $4.10 | $3.89 | 3.68 M | $2.35 B |
| 03/11/2025 | $3.91 | $3.92 (0.26%) | $4.02 | $3.85 | 3.08 M | $2.30 B |
| 03/10/2025 | $3.89 | $3.79 (-2.57%) | $3.93 | $3.60 | 4.71 M | $2.23 B |
| 03/07/2025 | $3.51 | $4.03 (14.81%) | $4.06 | $3.50 | 9.54 M | $2.37 B |
| 03/06/2025 | $3.70 | $3.44 (-7.03%) | $3.70 | $3.40 | 6.85 M | $2.02 B |
| 03/05/2025 | $3.40 | $3.52 (3.53%) | $3.52 | $3.33 | 2.95 M | $2.07 B |
| 03/04/2025 | $3.13 | $3.27 (4.47%) | $3.30 | $3.04 | 3.94 M | $1.92 B |
| 03/03/2025 | $3.35 | $3.22 (-3.88%) | $3.47 | $3.18 | 3.56 M | $1.83 B |
| 02/28/2025 | $3.41 | $3.40 (-0.29%) | $3.50 | $3.31 | 4.27 M | $1.94 B |
| 02/27/2025 | $3.56 | $3.68 (3.37%) | $3.83 | $3.35 | 6.82 M | $2.10 B |
| 02/26/2025 | $3.59 | $3.57 (-0.56%) | $3.81 | $3.22 | 8.00 M | $2.03 B |
| 02/25/2025 | $3.68 | $3.53 (-4.08%) | $3.69 | $3.43 | 4.01 M | $2.01 B |
| 02/24/2025 | $3.98 | $3.72 (-6.53%) | $3.99 | $3.40 | 9.05 M | $2.12 B |
| 02/21/2025 | $4.28 | $4.06 (-5.14%) | $4.63 | $3.92 | 16.66 M | $2.31 B |
| 02/20/2025 | $3.26 | $3.88 (19.02%) | $3.94 | $3.26 | 14.36 M | $2.21 B |
| 02/19/2025 | $3.08 | $3.06 (-0.65%) | $3.48 | $3.04 | 10.85 M | $1.74 B |
| 02/18/2025 | $3.01 | $3.00 (-0.33%) | $3.05 | $2.91 | 8.58 M | $1.71 B |
| 02/14/2025 | $3.24 | $2.98 (-8.02%) | $3.25 | $2.87 | 5.62 M | $1.70 B |
| 02/13/2025 | $3.12 | $3.08 (-1.28%) | $3.13 | $2.94 | 3.59 M | $1.76 B |
| 02/12/2025 | $3.03 | $3.19 (5.28%) | $3.39 | $3.03 | 4.25 M | $1.82 B |
| 02/11/2025 | $3.14 | $3.13 (-0.32%) | $3.31 | $2.89 | 7.56 M | $1.78 B |
| 02/10/2025 | $3.64 | $3.19 (-12.36%) | $3.70 | $3.19 | 10.98 M | $1.82 B |
| 02/07/2025 | $3.53 | $3.52 (-0.28%) | $3.66 | $3.41 | 9.99 M | $2.01 B |
| 02/06/2025 | $2.84 | $3.40 (19.72%) | $3.43 | $2.83 | 8.68 M | $1.94 B |
| 02/05/2025 | $2.95 | $2.70 (-8.47%) | $2.95 | $2.61 | 4.65 M | $1.54 B |
| 02/04/2025 | $2.58 | $2.98 (15.5%) | $3.00 | $2.57 | 5.20 M | $1.70 B |
| 02/03/2025 | $2.41 | $2.48 (2.9%) | $2.56 | $2.36 | 2.40 M | $1.41 B |
| 01/31/2025 | $2.53 | $2.48 (-1.98%) | $2.60 | $2.45 | 1.60 M | $1.41 B |
| 01/30/2025 | $2.43 | $2.52 (3.7%) | $2.53 | $2.40 | 1.98 M | $1.44 B |
| 01/29/2025 | $2.40 | $2.43 (1.25%) | $2.53 | $2.40 | 3.28 M | $1.38 B |
| 01/28/2025 | $2.33 | $2.40 (3%) | $2.40 | $2.25 | 1.73 M | $1.37 B |
| 01/27/2025 | $2.27 | $2.33 (2.64%) | $2.40 | $2.25 | 2.90 M | $1.33 B |
| 01/24/2025 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.18 | 1.76 M | $1.30 B |
| 01/23/2025 | $2.11 | $2.19 (3.79%) | $2.20 | $2.11 | 1.26 M | $1.25 B |
| 01/22/2025 | $2.01 | $2.10 (4.48%) | $2.12 | $1.99 | 1.94 M | $1.20 B |
| 01/21/2025 | $1.89 | $2.01 (6.35%) | $2.07 | $1.88 | 4.03 M | $1.15 B |
| 01/17/2025 | $1.78 | $1.87 (5.06%) | $1.88 | $1.77 | 1.34 M | $1.07 B |
| 01/16/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.75 | 550,103 | $1.01 B |
| 01/15/2025 | $1.77 | $1.80 (1.69%) | $1.85 | $1.75 | 1.11 M | $1.03 B |
| 01/14/2025 | $1.62 | $1.72 (6.17%) | $1.74 | $1.62 | 404,600 | $980.09 M |
| 01/13/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.57 | 264,100 | $911.71 M |
| 01/10/2025 | $1.75 | $1.62 (-7.43%) | $1.77 | $1.62 | 533,949 | $923.11 M |
| 01/08/2025 | $1.65 | $1.67 (1.21%) | $1.69 | $1.64 | 423,101 | $951.60 M |
| 01/07/2025 | $1.71 | $1.66 (-2.92%) | $1.73 | $1.65 | 621,809 | $945.90 M |
| 01/06/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 716,800 | $968.70 M |
| 01/03/2025 | $1.77 | $1.74 (-1.69%) | $1.77 | $1.70 | 761,162 | $991.49 M |
| 01/02/2025 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.72 | 393,171 | $991.49 M |
| 12/31/2024 | $1.76 | $1.79 (1.7%) | $1.80 | $1.76 | 332,635 | $1.02 B |
| 12/30/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.73 | 708,326 | $1.01 B |
| 12/27/2024 | $1.78 | $1.78 (0%) | $1.80 | $1.76 | 189,100 | $1.01 B |
| 12/26/2024 | $1.81 | $1.81 (0%) | $1.85 | $1.79 | 489,341 | $1.03 B |
| 12/24/2024 | $1.79 | $1.81 (1.12%) | $1.81 | $1.78 | 379,223 | $1.03 B |
| 12/23/2024 | $1.78 | $1.79 (0.56%) | $1.81 | $1.76 | 556,320 | $1.02 B |
| 12/20/2024 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.79 | 601,100 | $1.03 B |
| 12/19/2024 | $1.94 | $1.82 (-6.19%) | $1.94 | $1.80 | 783,792 | $1.04 B |
| 12/18/2024 | $1.99 | $1.90 (-4.52%) | $2.00 | $1.88 | 4.35 M | $1.08 B |
| 12/17/2024 | $1.84 | $1.83 (-0.54%) | $1.85 | $1.77 | 1.25 M | $1.04 B |
| 12/16/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.76 | 937,323 | $1.03 B |
| 12/13/2024 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 483,244 | $1.03 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.
