Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.240	2.410	2.200	2.390	20,901,996	+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	-0.13(-5.39%)
Mar 17, 2026	2.450	2.460	2.390	2.410	1,038,707	-0.03(-1.23%)
Mar 16, 2026	2.500	2.500	2.420	2.440	1,051,716	+0.01(+0.41%)
Mar 13, 2026	2.460	2.510	2.425	2.430	1,083,095	-0.03(-1.22%)
Mar 12, 2026	2.490	2.500	2.460	2.460	658,631	-0.03(-1.20%)
Mar 11, 2026	2.540	2.540	2.480	2.490	870,612	-0.04(-1.58%)
Mar 10, 2026	2.460	2.550	2.450	2.530	1,625,514	+0.06(+2.43%)
Mar 09, 2026	2.400	2.485	2.330	2.470	1,515,767	+0.05(+2.07%)
Mar 06, 2026	2.470	2.485	2.400	2.420	1,348,777	-0.06(-2.42%)
Mar 05, 2026	2.440	2.500	2.410	2.480	1,095,293	+0.03(+1.22%)
Mar 04, 2026	2.500	2.500	2.430	2.450	1,796,787	-0.05(-2.00%)
Mar 03, 2026	2.460	2.560	2.430	2.500	3,418,792	+0.01(+0.40%)
Mar 02, 2026	2.440	2.610	2.410	2.490	3,963,330	-0.06(-2.35%)
Feb 27, 2026	2.390	2.555	2.335	2.550	3,960,888	+0.13(+5.37%)
Feb 26, 2026	2.560	2.560	2.420	2.420	3,431,276	-0.16(-6.20%)
Feb 25, 2026	2.460	2.610	2.440	2.580	5,559,865	+0.13(+5.31%)
Feb 24, 2026	2.310	2.510	2.291	2.450	5,748,947	+0.13(+5.60%)
Feb 23, 2026	2.220	2.355	2.220	2.320	2,227,562	+0.10(+4.50%)
Feb 20, 2026	2.110	2.300	2.110	2.220	1,735,047	+0.10(+4.72%)
Feb 19, 2026	2.100	2.120	2.070	2.120	857,980	+0.01(+0.47%)
Feb 18, 2026	2.160	2.170	2.080	2.110	615,809	-0.05(-2.31%)
Feb 17, 2026	2.230	2.249	2.130	2.160	904,547	-0.07(-3.14%)
Feb 13, 2026	2.190	2.280	2.180	2.230	1,119,643	+0.05(+2.29%)
Feb 12, 2026	2.170	2.199	2.130	2.180	1,457,535	+0.02(+0.93%)
Feb 11, 2026	2.220	2.250	2.150	2.160	1,275,613	-0.06(-2.70%)
Feb 10, 2026	2.150	2.240	2.110	2.220	1,072,095	+0.05(+2.30%)
Feb 09, 2026	2.150	2.175	2.145	2.170	752,811	+0.01(+0.46%)
Feb 06, 2026	2.070	2.170	2.065	2.160	675,216	+0.09(+4.35%)
Feb 05, 2026	2.060	2.090	2.030	2.070	1,019,554	+0.02(+0.98%)
Feb 04, 2026	2.060	2.070	2.000	2.050	1,343,119	-0.01(-0.49%)
Feb 03, 2026	2.100	2.170	2.050	2.060	1,566,004	-0.03(-1.44%)
Feb 02, 2026	2.060	2.120	2.050	2.090	350,671	+0.00(+0.00%)
Jan 30, 2026	2.100	2.100	2.040	2.090	1,197,318	-0.02(-0.95%)
Jan 29, 2026	2.160	2.180	2.070	2.110	1,066,570	-0.04(-1.86%)
Jan 28, 2026	2.180	2.190	2.130	2.150	688,809	-0.02(-0.92%)
Jan 27, 2026	2.180	2.215	2.160	2.170	578,706	+0.03(+1.40%)
Jan 26, 2026	2.150	2.175	2.130	2.140	1,074,855	-0.02(-0.93%)
Jan 23, 2026	2.170	2.180	2.120	2.160	843,122	-0.02(-0.92%)
Jan 22, 2026	2.190	2.215	2.160	2.180	759,910	+0.03(+1.40%)
Jan 21, 2026	2.090	2.160	2.090	2.150	996,788	+0.08(+3.86%)
Jan 20, 2026	2.200	2.200	2.060	2.070	2,043,425	-0.18(-8.00%)
Jan 16, 2026	2.210	2.295	2.185	2.250	1,839,106	+0.04(+1.81%)
Jan 15, 2026	2.230	2.250	2.200	2.210	1,199,167	-0.02(-0.90%)
Jan 14, 2026	2.250	2.270	2.191	2.230	1,049,511	-0.04(-1.76%)
Jan 13, 2026	2.360	2.360	2.235	2.270	1,522,205	-0.09(-3.81%)
Jan 12, 2026	2.300	2.450	2.290	2.360	4,737,124	+0.16(+7.27%)
Jan 09, 2026	2.220	2.290	2.200	2.200	1,222,984	-0.02(-0.90%)
Jan 08, 2026	2.290	2.290	2.220	2.220	306,256	-0.06(-2.63%)
Jan 07, 2026	2.240	2.300	2.240	2.280	948,274	+0.03(+1.33%)
Jan 06, 2026	2.260	2.270	2.230	2.250	928,251	-0.01(-0.44%)
Jan 05, 2026	2.210	2.290	2.200	2.260	807,846	+0.07(+3.20%)

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.

File a claim

Action Teams

Contact support

Tuya Inc. American Depositary Shares (NY:TUYA)

Historical Prices