5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-47.57%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+23.10%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+19.33%
Tuya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.94 | 765,985 | $1.15 B |
| 04/16/2025 | $2.00 | $1.95 (-2.5%) | $2.04 | $1.93 | 3.59 M | $1.15 B |
| 04/15/2025 | $2.04 | $2.06 (0.98%) | $2.09 | $2.03 | 1.22 M | $1.21 B |
| 04/14/2025 | $2.11 | $2.02 (-4.27%) | $2.13 | $1.98 | 4.22 M | $1.19 B |
| 04/11/2025 | $2.06 | $2.02 (-1.94%) | $2.08 | $1.91 | 3.30 M | $1.19 B |
| 04/10/2025 | $2.14 | $2.02 (-5.61%) | $2.17 | $1.96 | 2.16 M | $1.19 B |
| 04/09/2025 | $2.06 | $2.17 (5.34%) | $2.25 | $1.93 | 5.40 M | $1.28 B |
| 04/08/2025 | $2.38 | $2.07 (-13.03%) | $2.39 | $2.05 | 3.19 M | $1.22 B |
| 04/07/2025 | $2.11 | $2.27 (7.58%) | $2.46 | $2.01 | 3.62 M | $1.33 B |
| 04/04/2025 | $2.50 | $2.47 (-1.2%) | $2.55 | $2.34 | 5.50 M | $1.45 B |
| 04/03/2025 | $2.84 | $2.79 (-1.76%) | $2.97 | $2.77 | 2.31 M | $1.64 B |
| 04/02/2025 | $2.96 | $3.07 (3.72%) | $3.09 | $2.96 | 1.41 M | $1.81 B |
| 04/01/2025 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.93 | 1.64 M | $1.75 B |
| 03/31/2025 | $3.05 | $3.03 (-0.66%) | $3.06 | $2.89 | 2.47 M | $1.78 B |
| 03/28/2025 | $3.40 | $3.17 (-6.76%) | $3.40 | $3.12 | 2.14 M | $1.86 B |
| 03/27/2025 | $3.37 | $3.43 (1.78%) | $3.46 | $3.34 | 1.84 M | $2.02 B |
| 03/26/2025 | $3.40 | $3.33 (-2.06%) | $3.45 | $3.32 | 1.16 M | $1.96 B |
| 03/25/2025 | $3.36 | $3.41 (1.49%) | $3.50 | $3.35 | 1.26 M | $2.01 B |
| 03/24/2025 | $3.50 | $3.50 (0%) | $3.61 | $3.49 | 1.44 M | $2.06 B |
| 03/21/2025 | $3.50 | $3.49 (-0.29%) | $3.52 | $3.37 | 2.02 M | $2.05 B |
| 03/20/2025 | $3.76 | $3.57 (-5.05%) | $3.76 | $3.54 | 3.01 M | $2.10 B |
| 03/19/2025 | $3.71 | $3.84 (3.5%) | $3.92 | $3.70 | 2.99 M | $2.26 B |
| 03/18/2025 | $3.95 | $3.71 (-6.08%) | $3.98 | $3.68 | 3.41 M | $2.18 B |
| 03/17/2025 | $3.81 | $3.95 (3.67%) | $3.96 | $3.67 | 4.74 M | $2.32 B |
| 03/14/2025 | $4.05 | $3.79 (-6.42%) | $4.17 | $3.74 | 4.26 M | $2.23 B |
| 03/13/2025 | $3.86 | $3.93 (1.81%) | $4.04 | $3.62 | 4.72 M | $2.31 B |
| 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 |
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.
