Tuya Inc. American Depositary Shares (NY:TUYA)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.420	2.500	2.380	2.480	1,172,667	+0.08(+3.33%)
May 07, 2026	2.390	2.420	2.380	2.400	802,999	+0.00(+0.00%)
May 06, 2026	2.410	2.410	2.325	2.400	737,445	+0.01(+0.42%)
May 05, 2026	2.400	2.420	2.360	2.390	464,252	-0.01(-0.42%)
May 04, 2026	2.360	2.410	2.340	2.400	786,666	+0.04(+1.69%)
May 01, 2026	2.290	2.370	2.280	2.360	1,500,267	+0.06(+2.61%)
Apr 30, 2026	2.240	2.300	2.220	2.300	647,243	+0.06(+2.68%)
Apr 29, 2026	2.280	2.280	2.230	2.240	860,121	-0.04(-1.75%)
Apr 28, 2026	2.320	2.325	2.260	2.280	1,005,615	-0.07(-2.98%)
Apr 27, 2026	2.390	2.390	2.305	2.350	757,538	-0.05(-2.08%)
Apr 24, 2026	2.330	2.400	2.310	2.400	671,341	+0.10(+4.35%)
Apr 23, 2026	2.380	2.385	2.275	2.300	884,953	-0.10(-4.17%)
Apr 22, 2026	2.440	2.490	2.390	2.400	825,689	-0.03(-1.23%)
Apr 21, 2026	2.480	2.495	2.420	2.430	860,419	-0.07(-2.80%)
Apr 20, 2026	2.450	2.500	2.440	2.500	529,778	+0.01(+0.40%)
Apr 17, 2026	2.460	2.520	2.450	2.490	1,141,662	+0.02(+0.81%)
Apr 16, 2026	2.440	2.485	2.410	2.470	827,713	+0.03(+1.23%)
Apr 15, 2026	2.410	2.440	2.380	2.440	1,385,221	+0.02(+0.83%)
Apr 14, 2026	2.440	2.440	2.400	2.420	1,146,147	+0.00(+0.00%)
Apr 13, 2026	2.320	2.420	2.290	2.420	504,248	+0.09(+3.86%)
Apr 10, 2026	2.380	2.420	2.320	2.330	542,206	-0.06(-2.51%)
Apr 09, 2026	2.380	2.390	2.330	2.390	979,329	+0.00(+0.00%)
Apr 08, 2026	2.430	2.440	2.380	2.390	397,384	+0.06(+2.58%)
Apr 07, 2026	2.310	2.330	2.285	2.330	250,839	-0.01(-0.43%)
Apr 06, 2026	2.300	2.385	2.280	2.340	322,615	+0.00(+0.00%)
Apr 02, 2026	2.290	2.345	2.270	2.340	362,425	+0.00(+0.00%)
Apr 01, 2026	2.340	2.370	2.292	2.340	606,555	+0.03(+1.30%)
Mar 31, 2026	2.300	2.340	2.240	2.310	1,636,439	+0.03(+1.32%)
Mar 30, 2026	2.350	2.359	2.260	2.280	992,379	-0.05(-2.15%)
Mar 27, 2026	2.340	2.350	2.290	2.330	1,015,639	-0.03(-1.27%)
Mar 26, 2026	2.410	2.450	2.325	2.360	1,135,524	-0.09(-3.67%)
Mar 25, 2026	2.470	2.510	2.440	2.450	658,632	+0.01(+0.41%)
Mar 24, 2026	2.500	2.520	2.430	2.440	1,586,531	-0.08(-3.17%)
Mar 23, 2026	2.390	2.530	2.380	2.520	2,182,332	+0.13(+5.44%)
Mar 20, 2026	2.240	2.410	2.200	2.390	20,902,674	+0.14(+6.22%)
Mar 19, 2026	2.260	2.285	2.200	2.250	1,090,276	-0.03(-1.32%)
Mar 18, 2026	2.350	2.420	2.280	2.280	929,727	-0.07(-2.94%)
Mar 17, 2026	2.388	2.398	2.330	2.349	1,065,680	-0.03(-1.23%)
Mar 16, 2026	2.437	2.437	2.359	2.378	1,079,027	+0.01(+0.41%)
Mar 13, 2026	2.398	2.446	2.364	2.368	1,111,221	-0.03(-1.22%)
Mar 12, 2026	2.427	2.437	2.398	2.398	675,734	-0.03(-1.21%)
Mar 11, 2026	2.476	2.476	2.417	2.427	893,220	-0.04(-1.58%)
Mar 10, 2026	2.398	2.485	2.388	2.466	1,667,726	+0.06(+2.43%)
Mar 09, 2026	2.339	2.422	2.271	2.407	1,555,129	+0.05(+2.07%)
Mar 06, 2026	2.407	2.422	2.339	2.359	1,383,802	-0.06(-2.42%)
Mar 05, 2026	2.378	2.437	2.349	2.417	1,123,736	+0.03(+1.22%)
Mar 04, 2026	2.437	2.437	2.369	2.388	1,843,446	-0.05(-2.00%)
Mar 03, 2026	2.398	2.495	2.368	2.437	3,507,573	+0.01(+0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.