-
5 DAY PERFORMANCE
+3.95% -
1 MONTH PERFORMANCE
+31.43% -
3 MONTH PERFORMANCE
+15.00% -
6 MONTH PERFORMANCE
+6.36% -
YEAR-TO-DATE PERFORMANCE
-20.00% -
1 YEAR PERFORMANCE
+23.49%
Tuya Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.78 | 1.02 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 |
| 08/23/2024 | $1.61 | $1.64 (1.86%) | $1.68 | $1.50 | 1.03 M | $917.93 M |
| 08/22/2024 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.60 | 303,738 | $894.61 M |
| 08/21/2024 | $1.53 | $1.60 (4.58%) | $1.60 | $1.51 | 209,000 | $894.61 M |
| 08/20/2024 | $1.53 | $1.54 (0.65%) | $1.57 | $1.53 | 128,900 | $861.07 M |
| 08/19/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.53 | 238,100 | $872.25 M |
| 08/16/2024 | $1.48 | $1.59 (7.43%) | $1.60 | $1.47 | 776,524 | $889.02 M |
| 08/15/2024 | $1.45 | $1.46 (0.69%) | $1.47 | $1.43 | 430,600 | $816.33 M |
| 08/14/2024 | $1.45 | $1.45 (0%) | $1.48 | $1.43 | 90,500 | $810.74 M |
| 08/13/2024 | $1.39 | $1.46 (5.04%) | $1.46 | $1.39 | 414,606 | $816.33 M |
| 08/12/2024 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.39 | 200,838 | $777.20 M |
| 08/09/2024 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.40 | 311,116 | $782.79 M |
| 08/08/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.42 | 274,927 | $793.97 M |
| 08/07/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.46 | 297,000 | $816.33 M |
| 08/06/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.41 | 251,100 | $788.38 M |
| 08/05/2024 | $1.40 | $1.48 (5.71%) | $1.48 | $1.40 | 374,600 | $827.52 M |
| 08/02/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.42 | 232,915 | $833.11 M |
| 08/01/2024 | $1.54 | $1.47 (-4.55%) | $1.55 | $1.46 | 205,900 | $821.93 M |
| 07/31/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.50 | 257,800 | $838.70 M |
| 07/30/2024 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.51 | 67,938 | $844.29 M |
| 07/29/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.51 | 198,220 | $844.29 M |
| 07/26/2024 | $1.56 | $1.56 (0%) | $1.59 | $1.56 | 123,000 | $872.25 M |
| 07/25/2024 | $1.54 | $1.55 (0.65%) | $1.59 | $1.54 | 204,600 | $866.66 M |
| 07/24/2024 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.54 | 191,200 | $866.66 M |
| 07/23/2024 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.57 | 125,351 | $877.84 M |
| 07/22/2024 | $1.59 | $1.59 (0%) | $1.61 | $1.58 | 85,145 | $889.02 M |
| 07/19/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.58 | 92,626 | $883.43 M |
| 07/18/2024 | $1.61 | $1.63 (1.24%) | $1.68 | $1.61 | 323,739 | $911.39 M |
| 07/17/2024 | $1.60 | $1.63 (1.87%) | $1.63 | $1.60 | 215,412 | $911.39 M |
| 07/16/2024 | $1.65 | $1.62 (-1.82%) | $1.66 | $1.62 | 244,645 | $905.80 M |
| 07/15/2024 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.64 | 167,213 | $928.16 M |
| 07/12/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.67 | 318,700 | $944.94 M |
| 07/11/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.67 | 552,700 | $950.53 M |
| 07/10/2024 | $1.64 | $1.66 (1.22%) | $1.66 | $1.62 | 289,201 | $928.16 M |
| 07/09/2024 | $1.62 | $1.63 (0.62%) | $1.64 | $1.60 | 313,612 | $911.39 M |
| 07/08/2024 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.56 | 455,917 | $889.02 M |