Tuya Inc. TUYA
1.63 USD +0.02 (+1.24%)
Regular-session close
1.59 -0.04 -2.45%
After hours · Nov 13, 5:17 PM ET
1.59 Day range 1.65
1.60 52-week range 2.58
- YTD
- -22.75%
- 1 year
- -20.49%
TUYA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.62 | 1.64 | 1.59 | 1.63 | +0.02 | +1.24% | 535,234 |
| Nov 12, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | -0.04 | -2.42% | 577,600 |
| Nov 11, 2026 | 1.66 | 1.69 | 1.63 | 1.65 | +0.01 | +0.61% | 366,500 |
| Nov 10, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | +0.02 | +1.23% | 221,100 |
| Nov 9, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | +0.01 | +0.62% | 339,500 |
| Nov 6, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | -0.02 | -1.23% | 365,300 |
| Nov 5, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | -0.01 | -0.61% | 696,700 |
| Nov 4, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | +0.04 | +2.50% | 411,900 |
| Nov 3, 2026 | 1.63 | 1.63 | 1.57 | 1.60 | 0.00 | 0.00% | 421,800 |
| Nov 2, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 0.00 | 0.00% | 511,500 |
| Oct 30, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | -0.06 | -3.61% | 994,600 |
| Oct 29, 2026 | 1.60 | 1.67 | 1.58 | 1.66 | +0.06 | +3.75% | 698,100 |
| Oct 28, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | -0.02 | -1.23% | 345,500 |
| Oct 27, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | -0.02 | -1.22% | 475,500 |
| Oct 26, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | -0.01 | -0.61% | 281,000 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | -0.02 | -1.20% | 200,400 |
| Oct 22, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | +0.01 | +0.60% | 234,800 |
| Oct 21, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | -0.04 | -2.35% | 320,500 |
| Oct 20, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | +0.04 | +2.41% | 303,400 |
| Oct 19, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | +0.01 | +0.61% | 338,200 |
| Oct 16, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | -0.06 | -3.51% | 376,700 |
| Oct 15, 2026 | 1.68 | 1.71 | 1.64 | 1.71 | +0.02 | +1.18% | 402,000 |
| Oct 14, 2026 | 1.72 | 1.73 | 1.65 | 1.69 | -0.03 | -1.74% | 647,900 |
| Oct 13, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | -0.01 | -0.58% | 303,000 |
| Oct 12, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | +0.01 | +0.58% | 174,300 |
| Oct 9, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | +0.02 | +1.18% | 212,800 |
| Oct 8, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | -0.05 | -2.86% | 187,200 |
| Oct 7, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | +0.02 | +1.16% | 285,000 |
| Oct 6, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | +0.05 | +2.98% | 368,200 |
| Oct 5, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | -0.01 | -0.59% | 241,500 |
| Oct 2, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | -0.03 | -1.74% | 204,800 |
| Oct 1, 2026 | 1.71 | 1.73 | 1.69 | 1.72 | +0.02 | +1.18% | 154,700 |
| Sep 30, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | +0.01 | +0.59% | 428,600 |
| Sep 29, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | -0.03 | -1.74% | 280,000 |
| Sep 28, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | +0.03 | +1.78% | 230,600 |
| Sep 25, 2026 | 1.73 | 1.75 | 1.69 | 1.69 | -0.03 | -1.74% | 514,700 |
| Sep 24, 2026 | 1.73 | 1.76 | 1.71 | 1.72 | -0.01 | -0.58% | 428,200 |
| Sep 23, 2026 | 1.80 | 1.81 | 1.72 | 1.73 | -0.05 | -2.81% | 387,900 |
| Sep 22, 2026 | 1.77 | 1.78 | 1.72 | 1.78 | +0.05 | +2.89% | 472,300 |
| Sep 21, 2026 | 1.71 | 1.77 | 1.69 | 1.73 | +0.09 | +5.49% | 914,600 |
| Sep 18, 2026 | 1.75 | 1.77 | 1.60 | 1.64 | -0.12 | -6.82% | 7,759,300 |
| Sep 17, 2026 | 1.74 | 1.78 | 1.74 | 1.76 | +0.01 | +0.57% | 144,800 |
| Sep 16, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | -0.02 | -1.13% | 248,800 |
| Sep 15, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | -0.02 | -1.12% | 252,200 |
| Sep 14, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | -0.01 | -0.56% | 238,400 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | -0.02 | -1.10% | 258,600 |
| Sep 10, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | +0.01 | +0.55% | 306,900 |
| Sep 9, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | -0.05 | -2.69% | 276,800 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | -0.03 | -1.59% | 240,200 |
| Sep 4, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | -0.01 | -0.53% | 277,000 |
| Sep 3, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | +0.04 | +2.15% | 577,800 |
| Sep 2, 2026 | 1.83 | 1.87 | 1.81 | 1.86 | +0.03 | +1.64% | 301,200 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | -0.05 | -2.66% | 414,300 |
| Aug 31, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 0.00 | 0.00% | 798,600 |
| Aug 28, 2026 | 1.91 | 1.93 | 1.87 | 1.88 | -0.02 | -1.05% | 355,300 |
| Aug 27, 2026 | 1.85 | 1.95 | 1.84 | 1.90 | +0.07 | +3.83% | 1,305,800 |
| Aug 26, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | +0.04 | +2.23% | 619,300 |
| Aug 25, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | +0.03 | +1.70% | 1,717,800 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | -0.04 | -2.22% | 1,473,700 |
| Aug 21, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | +0.05 | +2.86% | 665,100 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | -0.05 | -2.78% | 528,200 |
| Aug 19, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | +0.02 | +1.12% | 303,700 |
| Aug 18, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 0.00 | 0.00% | 253,300 |
| Aug 17, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | -0.04 | -2.20% | 373,700 |
| Aug 14, 2026 | 1.84 | 1.84 | 1.78 | 1.82 | 0.00 | 0.00% | 366,500 |
65 days, newest first. Daily bars as drawn on the TUYA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.