Tuya Inc ADR (TUYA) Historical Stock Data

2.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TUYA is up 0.13% a day on average. There have been 15 days where Tuya Inc ADR closed green and 15 days where TUYA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.21	2.21	↑$0.00 (0.00%)	2.18	2.22	330.16K
2025-12-23	2.24	2.21	↓$0.03 (-1.34%)	2.20	2.25	476.47K
2025-12-22	2.29	2.26	↓$0.03 (-1.31%)	2.26	2.29	1.04M
2025-12-19	2.26	2.27	↑$0.01 (0.44%)	2.25	2.29	844.43K
2025-12-18	2.24	2.24	↑$0.00 (0.00%)	2.23	2.28	826.34K
2025-12-17	2.20	2.21	↑$0.01 (0.45%)	2.17	2.23	732.14K
2025-12-16	2.16	2.19	↑$0.03 (1.39%)	2.16	2.20	397.89K
2025-12-15	2.27	2.17	↓$0.10 (-4.41%)	2.17	2.27	641.01K
2025-12-12	2.24	2.24	↑$0.00 (0.00%)	2.22	2.29	521.49K
2025-12-11	2.29	2.25	↓$0.04 (-1.75%)	2.22	2.29	371.59K
2025-12-10	2.30	2.28	↓$0.02 (-0.87%)	2.26	2.31	1.31M
2025-12-09	2.25	2.30	↑$0.05 (2.22%)	2.22	2.30	657.35K
2025-12-08	2.29	2.25	↓$0.04 (-1.75%)	2.24	2.30	698.21K
2025-12-05	2.39	2.29	↓$0.10 (-4.18%)	2.27	2.40	1.20M
2025-12-04	2.38	2.38	↑$0.00 (0.00%)	2.34	2.41	1.11M
2025-12-03	2.26	2.37	↑$0.11 (4.87%)	2.21	2.38	1.77M
2025-12-02	2.29	2.26	↓$0.03 (-1.31%)	2.25	2.30	1.27M
2025-12-01	2.20	2.26	↑$0.06 (2.73%)	2.20	2.32	1.50M
2025-11-28	2.23	2.25	↑$0.02 (0.90%)	2.22	2.27	620.49K
2025-11-26	2.30	2.21	↓$0.09 (-3.91%)	2.19	2.33	1.33M
2025-11-25	2.01	2.33	↑$0.32 (15.92%)	2.01	2.38	2.63M
2025-11-24	2.17	2.14	↓$0.03 (-1.38%)	2.13	2.20	1.89M
2025-11-21	2.04	2.13	↑$0.09 (4.41%)	2.04	2.15	802.78K
2025-11-20	2.06	2.01	↓$0.05 (-2.43%)	2.00	2.10	1.20M
2025-11-19	2.02	2.04	↑$0.02 (0.99%)	2.02	2.05	617.86K
2025-11-18	2.02	2.01	↓$0.01 (-0.50%)	1.99	2.05	804.01K
2025-11-17	2.10	2.02	↓$0.08 (-3.81%)	2.00	2.10	762.32K
2025-11-14	2.00	2.08	↑$0.08 (4.00%)	2.00	2.16	0.92M
2025-11-13	2.12	2.05	↓$0.07 (-3.30%)	2.04	2.13	0.97M
2025-11-12	2.17	2.12	↓$0.05 (-2.30%)	2.10	2.18	483.72K