-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-1.27% -
3 MONTH PERFORMANCE
-5.49% -
6 MONTH PERFORMANCE
-22.11% -
YEAR-TO-DATE PERFORMANCE
-32.61% -
1 YEAR PERFORMANCE
-17.55%
Tuya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.52 | 619,200 | $883.22 M |
| 11/21/2024 | $1.57 | $1.61 (2.55%) | $1.62 | $1.55 | 574,340 | $917.41 M |
| 11/20/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.56 | 1.13 M | $894.62 M |
| 11/19/2024 | $1.73 | $1.59 (-8.09%) | $1.73 | $1.57 | 1.58 M | $906.02 M |
| 11/18/2024 | $1.82 | $1.73 (-4.95%) | $1.84 | $1.65 | 3.91 M | $985.79 M |
| 11/15/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.55 | 541,948 | $900.14 M |
| 11/14/2024 | $1.49 | $1.54 (3.36%) | $1.57 | $1.49 | 571,937 | $861.01 M |
| 11/13/2024 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.46 | 556,694 | $827.46 M |
| 11/12/2024 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.48 | 359,838 | $827.46 M |
| 11/11/2024 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.50 | 267,887 | $849.82 M |
| 11/08/2024 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.49 | 296,007 | $845.16 M |
| 11/07/2024 | $1.55 | $1.57 (1.29%) | $1.58 | $1.54 | 541,301 | $878.75 M |
| 11/06/2024 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 500,900 | $845.16 M |
| 11/05/2024 | $1.55 | $1.56 (0.65%) | $1.58 | $1.52 | 600,000 | $873.15 M |
| 11/04/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 322,910 | $856.36 M |
| 11/01/2024 | $1.54 | $1.51 (-1.95%) | $1.58 | $1.51 | 388,600 | $845.16 M |
| 10/31/2024 | $1.57 | $1.52 (-3.18%) | $1.59 | $1.48 | 1.18 M | $850.76 M |
| 10/30/2024 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.59 | 389,131 | $889.94 M |
| 10/29/2024 | $1.65 | $1.62 (-1.82%) | $1.65 | $1.62 | 240,300 | $906.73 M |
| 10/28/2024 | $1.63 | $1.64 (0.61%) | $1.69 | $1.62 | 790,800 | $917.93 M |
| 10/25/2024 | $1.57 | $1.59 (1.27%) | $1.61 | $1.57 | 316,000 | $889.94 M |
| 10/24/2024 | $1.57 | $1.57 (0%) | $1.58 | $1.56 | 240,000 | $878.75 M |
| 10/23/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.56 | 626,706 | $884.34 M |
| 10/22/2024 | $1.57 | $1.61 (2.55%) | $1.62 | $1.55 | 458,000 | $901.13 M |
| 10/21/2024 | $1.57 | $1.58 (0.64%) | $1.59 | $1.54 | 600,194 | $884.34 M |
| 10/18/2024 | $1.61 | $1.58 (-1.86%) | $1.62 | $1.58 | 377,060 | $884.34 M |
| 10/17/2024 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.53 | 338,000 | $861.95 M |
| 10/16/2024 | $1.55 | $1.59 (2.58%) | $1.61 | $1.55 | 375,112 | $889.94 M |
| 10/15/2024 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.52 | 968,500 | $861.95 M |
| 10/14/2024 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.62 | 786,115 | $912.33 M |
| 10/11/2024 | $1.67 | $1.67 (0%) | $1.68 | $1.64 | 751,733 | $934.72 M |
| 10/10/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 762,920 | $934.72 M |
| 10/09/2024 | $1.68 | $1.71 (1.79%) | $1.74 | $1.67 | 647,848 | $957.10 M |
| 10/08/2024 | $1.70 | $1.71 (0.59%) | $1.75 | $1.67 | 1.73 M | $957.10 M |
| 10/07/2024 | $1.90 | $1.81 (-4.74%) | $1.94 | $1.79 | 2.40 M | $1.01 B |
| 10/04/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.78 | 1.05 M | $1.03 B |
| 10/03/2024 | $1.75 | $1.76 (0.57%) | $1.82 | $1.75 | 1.04 M | $985.09 M |
| 10/02/2024 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.78 | 2.52 M | $1.03 B |
| 10/01/2024 | $1.67 | $1.77 (5.99%) | $1.77 | $1.66 | 1.32 M | $990.69 M |
| 09/30/2024 | $1.80 | $1.65 (-8.33%) | $1.81 | $1.63 | 1.84 M | $923.52 M |
| 09/27/2024 | $1.68 | $1.70 (1.19%) | $1.75 | $1.66 | 2.04 M | $951.51 M |
| 09/26/2024 | $1.61 | $1.67 (3.73%) | $1.70 | $1.58 | 1.93 M | $934.72 M |
| 09/25/2024 | $1.45 | $1.57 (8.28%) | $1.59 | $1.45 | 964,635 | $878.75 M |
| 09/24/2024 | $1.44 | $1.51 (4.86%) | $1.54 | $1.39 | 1.43 M | $845.16 M |
| 09/23/2024 | $1.28 | $1.39 (8.59%) | $1.42 | $1.28 | 1.56 M | $778.00 M |
| 09/20/2024 | $1.44 | $1.30 (-9.72%) | $1.45 | $1.30 | 13.37 M | $727.62 M |
| 09/19/2024 | $1.43 | $1.48 (3.5%) | $1.49 | $1.40 | 999,111 | $828.37 M |
| 09/18/2024 | $1.38 | $1.38 (0%) | $1.43 | $1.32 | 870,900 | $772.40 M |
| 09/17/2024 | $1.35 | $1.38 (2.22%) | $1.40 | $1.33 | 853,317 | $772.40 M |
| 09/16/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.29 | 885,500 | $738.82 M |
| 09/13/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.32 | 864,500 | $766.80 M |
| 09/12/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.30 | 531,800 | $738.82 M |
| 09/11/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.30 | 565,900 | $738.82 M |
| 09/10/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 820,747 | $772.40 M |
| 09/09/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.40 | 408,323 | $794.79 M |
| 09/06/2024 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.40 | 678,664 | $783.59 M |
| 09/05/2024 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.45 | 577,849 | $811.58 M |
| 09/04/2024 | $1.47 | $1.50 (2.04%) | $1.51 | $1.47 | 362,406 | $839.57 M |
| 09/03/2024 | $1.56 | $1.48 (-5.13%) | $1.56 | $1.47 | 550,639 | $828.37 M |
| 08/30/2024 | $1.51 | $1.55 (2.65%) | $1.55 | $1.49 | 639,230 | $867.55 M |
| 08/29/2024 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.49 | 890,924 | $839.57 M |
| 08/28/2024 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.47 | 1.03 M | $873.15 M |
| 08/27/2024 | $1.93 | $1.59 (-17.62%) | $1.97 | $1.59 | 4.82 M | $889.94 M |
| 08/26/2024 | $1.69 | $1.77 (4.73%) | $1.80 | $1.67 | 1.61 M | $990.69 M |