5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
+5.79%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
-16.61%
YEAR-TO-DATE PERFORMANCE
+27.65%
1 YEAR PERFORMANCE
+23.51%
Tuya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.27 | 1.20 M | $1.39 B |
| 12/04/2025 | $2.38 | $2.38 (0%) | $2.40 | $2.34 | 1.11 M | $1.45 B |
| 12/03/2025 | $2.26 | $2.37 (4.87%) | $2.38 | $2.21 | 1.77 M | $1.44 B |
| 12/02/2025 | $2.29 | $2.26 (-1.31%) | $2.30 | $2.25 | 1.27 M | $1.38 B |
| 12/01/2025 | $2.20 | $2.26 (2.73%) | $2.32 | $2.20 | 1.50 M | $1.38 B |
| 11/28/2025 | $2.23 | $2.25 (0.9%) | $2.27 | $2.22 | 620.50 K | $1.37 B |
| 11/26/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.19 | 1.33 M | $1.34 B |
| 11/25/2025 | $2.01 | $2.33 (15.92%) | $2.38 | $2.01 | 2.63 M | $1.42 B |
| 11/24/2025 | $2.17 | $2.14 (-1.38%) | $2.20 | $2.13 | 1.90 M | $1.30 B |
| 11/21/2025 | $2.04 | $2.13 (4.41%) | $2.15 | $2.04 | 807.25 K | $1.30 B |
| 11/20/2025 | $2.06 | $2.01 (-2.43%) | $2.10 | $2.00 | 1.20 M | $1.22 B |
| 11/19/2025 | $2.02 | $2.04 (0.99%) | $2.05 | $2.02 | 617.86 K | $1.24 B |
| 11/18/2025 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.99 | 804.01 K | $1.22 B |
| 11/17/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.00 | 762.33 K | $1.23 B |
| 11/14/2025 | $2.00 | $2.08 (4%) | $2.16 | $2.00 | 921.12 K | $1.27 B |
| 11/13/2025 | $2.12 | $2.05 (-3.3%) | $2.13 | $2.04 | 966.11 K | $1.25 B |
| 11/12/2025 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.10 | 483.72 K | $1.29 B |
| 11/11/2025 | $2.23 | $2.16 (-3.14%) | $2.24 | $2.15 | 363.43 K | $1.31 B |
| 11/10/2025 | $2.21 | $2.18 (-1.36%) | $2.24 | $2.18 | 664.40 K | $1.33 B |
| 11/07/2025 | $2.18 | $2.16 (-0.92%) | $2.18 | $2.11 | 689.31 K | $1.31 B |
| 11/06/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.19 | 1.07 M | $1.34 B |
| 11/05/2025 | $2.23 | $2.24 (0.45%) | $2.28 | $2.23 | 885.80 K | $1.36 B |
| 11/04/2025 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.22 | 1.45 M | $1.35 B |
| 11/03/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.26 | 524.70 K | $1.41 B |
| 10/31/2025 | $2.28 | $2.28 (0%) | $2.31 | $2.27 | 905.40 K | $1.39 B |
| 10/30/2025 | $2.31 | $2.28 (-1.3%) | $2.31 | $2.26 | 605.18 K | $1.39 B |
| 10/29/2025 | $2.34 | $2.31 (-1.28%) | $2.34 | $2.29 | 1.06 M | $1.41 B |
| 10/28/2025 | $2.39 | $2.30 (-3.77%) | $2.40 | $2.29 | 1.27 M | $1.40 B |
| 10/27/2025 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.34 | 2.02 M | $1.44 B |
| 10/24/2025 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.33 | 674.80 K | $1.42 B |
| 10/23/2025 | $2.33 | $2.35 (0.86%) | $2.40 | $2.32 | 819.30 K | $1.43 B |
| 10/22/2025 | $2.38 | $2.32 (-2.52%) | $2.44 | $2.30 | 954.03 K | $1.41 B |
| 10/21/2025 | $2.41 | $2.38 (-1.24%) | $2.47 | $2.38 | 875.64 K | $1.45 B |
| 10/20/2025 | $2.31 | $2.40 (3.9%) | $2.40 | $2.30 | 952.78 K | $1.46 B |
| 10/17/2025 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.24 | 1.53 M | $1.39 B |
| 10/16/2025 | $2.41 | $2.32 (-3.73%) | $2.42 | $2.30 | 1.27 M | $1.41 B |
| 10/15/2025 | $2.43 | $2.39 (-1.65%) | $2.43 | $2.37 | 1.19 M | $1.45 B |
| 10/14/2025 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.31 | 2.06 M | $1.44 B |
| 10/13/2025 | $2.56 | $2.48 (-3.13%) | $2.58 | $2.48 | 910.81 K | $1.51 B |
| 10/10/2025 | $2.64 | $2.52 (-4.55%) | $2.64 | $2.48 | 4.85 M | $1.53 B |
| 10/09/2025 | $2.57 | $2.69 (4.67%) | $2.70 | $2.57 | 2.37 M | $1.64 B |
| 10/08/2025 | $2.57 | $2.58 (0.39%) | $2.58 | $2.54 | 1.02 M | $1.57 B |
| 10/07/2025 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.53 | 777.48 K | $1.56 B |
| 10/06/2025 | $2.57 | $2.60 (1.17%) | $2.66 | $2.53 | 2.18 M | $1.58 B |
| 10/03/2025 | $2.55 | $2.58 (1.18%) | $2.60 | $2.53 | 1.38 M | $1.57 B |
| 10/02/2025 | $2.56 | $2.54 (-0.78%) | $2.58 | $2.49 | 1.46 M | $1.55 B |
| 10/01/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.45 | 1.07 M | $1.52 B |
| 09/30/2025 | $2.50 | $2.47 (-1.2%) | $2.53 | $2.43 | 1.06 M | $1.50 B |
| 09/29/2025 | $2.52 | $2.49 (-1.19%) | $2.56 | $2.48 | 1.11 M | $1.52 B |
| 09/26/2025 | $2.49 | $2.49 (0%) | $2.50 | $2.45 | 1.19 M | $1.52 B |
| 09/25/2025 | $2.55 | $2.52 (-1.18%) | $2.55 | $2.48 | 1.21 M | $1.53 B |
| 09/24/2025 | $2.48 | $2.58 (4.03%) | $2.63 | $2.48 | 1.61 M | $1.57 B |
| 09/23/2025 | $2.53 | $2.45 (-3.16%) | $2.54 | $2.45 | 1.38 M | $1.49 B |
| 09/22/2025 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.53 | 1.28 M | $1.55 B |
| 09/19/2025 | $2.60 | $2.60 (0%) | $2.63 | $2.56 | 1.74 M | $1.58 B |
| 09/18/2025 | $2.62 | $2.63 (0.38%) | $2.68 | $2.62 | 1.20 M | $1.60 B |
| 09/17/2025 | $2.66 | $2.59 (-2.63%) | $2.71 | $2.56 | 2.28 M | $1.58 B |
| 09/16/2025 | $2.62 | $2.62 (0%) | $2.64 | $2.56 | 1.18 M | $1.59 B |
| 09/15/2025 | $2.62 | $2.61 (-0.38%) | $2.66 | $2.59 | 1.53 M | $1.59 B |
| 09/12/2025 | $2.62 | $2.58 (-1.53%) | $2.64 | $2.56 | 1.18 M | $1.57 B |
| 09/11/2025 | $2.50 | $2.63 (5.2%) | $2.64 | $2.50 | 1.12 M | $1.60 B |
| 09/10/2025 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.50 | 1.13 M | $1.53 B |
| 09/09/2025 | $2.60 | $2.57 (-1.15%) | $2.73 | $2.55 | 2.19 M | $1.56 B |
| 09/08/2025 | $2.54 | $2.58 (1.57%) | $2.60 | $2.54 | 754.47 K | $1.57 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.
