5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-16.13%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
-13.74%
1 YEAR PERFORMANCE
-24.79%
Tuya Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.84 | $1.82 (-1.36%) | $1.84 | $1.80 | 39.01 K | |
| 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 |
| 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 |
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.
