NYSE : TUYA
Tuya Inc. — Price history
Technology · Software - Infrastructure · China
Last price 1.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 981.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tuya Inc. (TUYA) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.66 | 1.66 | 1.56 | 1.6 | 994,638 | -3.61% |
| 2026-10-29 | 1.6 | 1.67 | 1.58 | 1.66 | 698,065 | +3.75% |
| 2026-10-28 | 1.62 | 1.64 | 1.6 | 1.6 | 345,552 | -1.23% |
| 2026-10-27 | 1.64 | 1.655 | 1.62 | 1.62 | 475,576 | -1.22% |
| 2026-10-26 | 1.64 | 1.655 | 1.63 | 1.64 | 280,987 | -0.61% |
| 2026-10-23 | 1.66 | 1.665 | 1.65 | 1.65 | 200,520 | -1.20% |
| 2026-10-22 | 1.65 | 1.67 | 1.64 | 1.67 | 234,834 | +0.60% |
| 2026-10-21 | 1.69 | 1.69 | 1.65 | 1.66 | 320,619 | -2.35% |
| 2026-10-20 | 1.65 | 1.7 | 1.64 | 1.7 | 303,392 | +2.41% |
| 2026-10-19 | 1.65 | 1.67 | 1.63 | 1.66 | 338,166 | +0.61% |
| 2026-10-16 | 1.72 | 1.72 | 1.65 | 1.65 | 342,965 | -3.51% |
| 2026-10-15 | 1.68 | 1.71 | 1.645 | 1.71 | 400,978 | +1.18% |
| 2026-10-14 | 1.72 | 1.73 | 1.65 | 1.69 | 641,603 | -1.74% |
| 2026-10-13 | 1.71 | 1.73 | 1.71 | 1.72 | 302,974 | -0.58% |
| 2026-10-12 | 1.72 | 1.73 | 1.71 | 1.73 | 174,339 | +0.58% |
| 2026-10-09 | 1.69 | 1.725 | 1.69 | 1.72 | 212,773 | +1.18% |
| 2026-10-08 | 1.74 | 1.74 | 1.69 | 1.7 | 187,112 | -2.86% |
| 2026-10-07 | 1.73 | 1.75 | 1.71 | 1.75 | 276,884 | +1.16% |
| 2026-10-06 | 1.69 | 1.73 | 1.68 | 1.73 | 368,185 | +2.98% |
| 2026-10-05 | 1.69 | 1.7 | 1.67 | 1.68 | 241,476 | -0.59% |
| 2026-10-02 | 1.74 | 1.74 | 1.69 | 1.69 | 204,823 | -1.74% |
| 2026-10-01 | 1.71 | 1.73 | 1.69 | 1.72 | 154,668 | +1.18% |
| 2026-09-30 | 1.7 | 1.74 | 1.7 | 1.7 | 428,596 | +0.59% |
| 2026-09-29 | 1.72 | 1.72 | 1.68 | 1.69 | 279,883 | -1.74% |
| 2026-09-28 | 1.69 | 1.72 | 1.69 | 1.72 | 230,620 | +1.78% |
| 2026-09-25 | 1.73 | 1.755 | 1.69 | 1.69 | 514,583 | -1.74% |
| 2026-09-24 | 1.73 | 1.759 | 1.71 | 1.72 | 428,228 | -0.58% |
| 2026-09-23 | 1.8 | 1.81 | 1.72 | 1.73 | 387,852 | -2.81% |
| 2026-09-22 | 1.77 | 1.78 | 1.72 | 1.78 | 472,210 | +2.89% |
| 2026-09-21 | 1.71 | 1.77 | 1.69 | 1.73 | 914,328 | +5.49% |
| 2026-09-18 | 1.75 | 1.77 | 1.6 | 1.64 | 7,731,492 | -6.82% |
| 2026-09-17 | 1.74 | 1.779 | 1.74 | 1.76 | 142,623 | +0.57% |
| 2026-09-16 | 1.77 | 1.775 | 1.745 | 1.75 | 248,578 | -1.13% |
| 2026-09-15 | 1.79 | 1.799 | 1.76 | 1.77 | 252,218 | -1.12% |
| 2026-09-14 | 1.8 | 1.825 | 1.79 | 1.79 | 238,449 | -0.56% |
| 2026-09-11 | 1.84 | 1.84 | 1.8 | 1.8 | 258,577 | -1.10% |
| 2026-09-10 | 1.82 | 1.83 | 1.79 | 1.82 | 306,860 | +0.55% |
| 2026-09-09 | 1.85 | 1.86 | 1.81 | 1.81 | 276,640 | -2.69% |
| 2026-09-08 | 1.89 | 1.89 | 1.84 | 1.86 | 240,193 | -1.59% |
| 2026-09-04 | 1.89 | 1.91 | 1.87 | 1.89 | 276,995 | -0.53% |
| 2026-09-03 | 1.87 | 1.915 | 1.87 | 1.9 | 577,490 | +2.15% |
| 2026-09-02 | 1.83 | 1.87 | 1.81 | 1.86 | 300,011 | +1.64% |
| 2026-09-01 | 1.88 | 1.88 | 1.81 | 1.83 | 413,506 | -2.66% |
| 2026-08-31 | 1.86 | 1.89 | 1.84 | 1.88 | 790,876 | +0.00% |
| 2026-08-28 | 1.91 | 1.935 | 1.87 | 1.88 | 355,283 | -1.05% |
| 2026-08-27 | 1.85 | 1.949 | 1.839 | 1.9 | 1,305,776 | +3.83% |
| 2026-08-26 | 1.78 | 1.845 | 1.771 | 1.83 | 617,962 | +2.23% |
| 2026-08-25 | 1.73 | 1.79 | 1.72 | 1.79 | 1,716,842 | +1.70% |
| 2026-08-24 | 1.82 | 1.82 | 1.76 | 1.76 | 1,354,900 | -2.22% |
| 2026-08-21 | 1.75 | 1.805 | 1.75 | 1.8 | 657,909 | +2.86% |
| 2026-08-20 | 1.8 | 1.8 | 1.73 | 1.75 | 521,880 | -2.78% |
| 2026-08-19 | 1.78 | 1.8 | 1.751 | 1.8 | 303,633 | +1.12% |
| 2026-08-18 | 1.77 | 1.79 | 1.76 | 1.78 | 252,909 | +0.00% |
| 2026-08-17 | 1.78 | 1.805 | 1.76 | 1.78 | 372,537 | -2.20% |
| 2026-08-14 | 1.84 | 1.84 | 1.785 | 1.82 | 363,372 | +0.00% |
| 2026-08-13 | 1.77 | 1.82 | 1.75 | 1.82 | 374,454 | +1.68% |
| 2026-08-12 | 1.8 | 1.8 | 1.75 | 1.79 | 488,638 | +0.00% |
| 2026-08-11 | 1.85 | 1.85 | 1.79 | 1.79 | 401,857 | -3.24% |
| 2026-08-10 | 1.8 | 1.85 | 1.78 | 1.85 | 516,476 | +2.78% |
| 2026-08-07 | 1.77 | 1.8 | 1.75 | 1.8 | 377,929 | +2.27% |
| 2026-08-06 | 1.74 | 1.775 | 1.715 | 1.76 | 245,127 | +1.15% |
| 2026-08-05 | 1.76 | 1.76 | 1.71 | 1.74 | 274,724 | -0.57% |
| 2026-08-04 | 1.73 | 1.75 | 1.7 | 1.75 | 851,204 | +1.16% |
| 2026-08-03 | 1.7 | 1.73 | 1.68 | 1.73 | 455,017 | +2.98% |
| 2026-07-31 | 1.7 | 1.7 | 1.67 | 1.68 | 334,467 | -1.18% |
| 2026-07-30 | 1.7 | 1.7 | 1.65 | 1.7 | 335,540 | +0.00% |
| 2026-07-29 | 1.72 | 1.72 | 1.675 | 1.7 | 749,668 | +1.80% |
| 2026-07-28 | 1.65 | 1.68 | 1.61 | 1.67 | 635,157 | +1.83% |
| 2026-07-27 | 1.67 | 1.68 | 1.62 | 1.64 | 718,023 | -0.61% |
| 2026-07-24 | 1.63 | 1.665 | 1.63 | 1.65 | 448,734 | +1.85% |
| 2026-07-23 | 1.74 | 1.745 | 1.62 | 1.62 | 1,804,919 | -7.43% |
| 2026-07-22 | 1.74 | 1.75 | 1.71 | 1.75 | 249,857 | +0.57% |
| 2026-07-21 | 1.74 | 1.755 | 1.72 | 1.74 | 351,876 | +0.00% |
| 2026-07-20 | 1.73 | 1.759 | 1.715 | 1.74 | 239,675 | +0.00% |
| 2026-07-17 | 1.74 | 1.74 | 1.65 | 1.74 | 1,579,687 | -0.57% |
| 2026-07-16 | 1.77 | 1.8 | 1.75 | 1.75 | 765,586 | -1.69% |
| 2026-07-15 | 1.8 | 1.84 | 1.775 | 1.78 | 598,228 | -1.11% |
| 2026-07-14 | 1.81 | 1.83 | 1.79 | 1.8 | 645,332 | -0.55% |
| 2026-07-13 | 1.86 | 1.9 | 1.76 | 1.81 | 962,684 | -1.63% |
| 2026-07-10 | 1.83 | 1.855 | 1.805 | 1.84 | 420,865 | +1.10% |
| 2026-07-09 | 1.85 | 1.87 | 1.82 | 1.82 | 419,017 | -2.67% |
| 2026-07-08 | 1.96 | 1.96 | 1.85 | 1.87 | 708,327 | -4.59% |
| 2026-07-07 | 1.8 | 1.995 | 1.8 | 1.96 | 1,778,742 | +7.69% |
| 2026-07-06 | 1.76 | 1.835 | 1.75 | 1.82 | 619,710 | +3.41% |
| 2026-07-02 | 1.82 | 1.825 | 1.735 | 1.76 | 865,749 | -2.76% |
| 2026-07-01 | 1.77 | 1.82 | 1.77 | 1.81 | 694,214 | +2.84% |
| 2026-06-30 | 1.84 | 1.84 | 1.75 | 1.76 | 784,954 | -2.76% |
| 2026-06-29 | 1.83 | 1.845 | 1.79 | 1.81 | 531,627 | +0.56% |
| 2026-06-26 | 1.75 | 1.81 | 1.72 | 1.8 | 1,101,586 | +2.27% |
| 2026-06-25 | 1.81 | 1.84 | 1.74 | 1.76 | 840,149 | -1.12% |
| 2026-06-24 | 1.84 | 1.84 | 1.775 | 1.78 | 891,815 | -3.26% |
| 2026-06-23 | 1.82 | 1.845 | 1.805 | 1.84 | 775,922 | +0.00% |
| 2026-06-22 | 1.88 | 1.899 | 1.84 | 1.84 | 644,398 | -1.60% |
| 2026-06-18 | 1.93 | 1.93 | 1.855 | 1.87 | 2,666,593 | -3.11% |
| 2026-06-17 | 1.95 | 1.985 | 1.905 | 1.93 | 1,045,581 | +0.00% |
| 2026-06-16 | 1.99 | 1.995 | 1.92 | 1.93 | 903,909 | -3.02% |
| 2026-06-15 | 2.08 | 2.08 | 1.97 | 1.99 | 1,070,105 | -1.00% |
| 2026-06-12 | 2.17 | 2.17 | 1.99 | 2.01 | 2,144,686 | -8.64% |
| 2026-06-11 | 1.92 | 2.225 | 1.885 | 2.2 | 9,373,405 | +14.58% |
| 2026-06-10 | 1.91 | 1.95 | 1.89 | 1.92 | 404,356 | +0.52% |
| 2026-06-09 | 1.94 | 1.945 | 1.87 | 1.91 | 507,889 | -1.04% |
| 2026-06-08 | 1.95 | 1.955 | 1.92 | 1.93 | 451,125 | -1.03% |
| 2026-06-05 | 2 | 2.005 | 1.91 | 1.95 | 1,194,499 | -2.99% |
| 2026-06-04 | 2.01 | 2.025 | 1.98 | 2.01 | 903,252 | +1.01% |
| 2026-06-03 | 2.08 | 2.08 | 1.98 | 1.99 | 1,233,573 | -4.78% |
| 2026-06-02 | 2.16 | 2.175 | 2.07 | 2.09 | 1,288,820 | -2.79% |
| 2026-06-01 | 2.14 | 2.18 | 2.13 | 2.15 | 1,095,362 | +1.42% |
| 2026-05-29 | 2.09 | 2.13 | 2.07 | 2.12 | 1,518,516 | +2.42% |
| 2026-05-28 | 2.1 | 2.1 | 2.04 | 2.07 | 477,249 | -1.43% |
| 2026-05-27 | 2.1 | 2.13 | 2.08 | 2.1 | 424,264 | +0.96% |
| 2026-05-26 | 2.08 | 2.099 | 2.06 | 2.08 | 570,238 | +0.48% |
| 2026-05-22 | 2.09 | 2.09 | 2.04 | 2.07 | 885,626 | +0.00% |
| 2026-05-21 | 2.1 | 2.11 | 2.03 | 2.07 | 726,274 | +0.00% |
| 2026-05-20 | 2.1 | 2.1 | 2.05 | 2.07 | 936,670 | -1.43% |
| 2026-05-19 | 2.16 | 2.16 | 2.1 | 2.1 | 679,651 | -2.33% |
| 2026-05-18 | 2.22 | 2.22 | 2.115 | 2.15 | 880,318 | -2.71% |
| 2026-05-15 | 2.16 | 2.22 | 2.131 | 2.21 | 739,503 | +1.84% |
| 2026-05-14 | 2.25 | 2.265 | 2.12 | 2.17 | 1,191,633 | -3.56% |
| 2026-05-13 | 2.35 | 2.355 | 2.225 | 2.25 | 1,151,026 | -4.66% |
| 2026-05-12 | 2.36 | 2.43 | 2.33 | 2.36 | 964,725 | -4.07% |