Tuya Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.750	13.750	13.500	13.550	13.550	4,200
2026-07-27	13.790	13.810	13.300	13.750	13.750	13,400
2026-07-24	14.000	14.000	13.910	14.000	14.000	200
2026-07-23	14.000	14.000	14.000	14.000	14.000	0
2026-07-22	14.000	14.000	14.000	14.000	14.000	0
2026-07-21	13.980	14.000	13.980	14.000	14.000	800
2026-07-20	14.010	14.010	13.910	14.010	14.010	19,800
2026-07-17	13.980	14.010	13.780	14.010	14.010	5,000
2026-07-16	14.330	14.330	13.500	14.190	14.190	11,000
2026-07-15	14.550	14.550	14.000	14.330	14.330	8,000
2026-07-14	14.250	14.440	14.250	14.370	14.370	13,200
2026-07-13	13.810	14.000	13.800	13.950	13.950	17,800
2026-07-10	14.160	14.220	14.150	14.190	14.190	31,200
2026-07-09	16.600	16.600	15.020	15.020	15.020	5,800
2026-07-08	16.800	16.870	16.640	16.740	16.740	16,600
2026-07-07	16.660	16.760	16.480	16.730	16.730	62,400
2026-07-06	16.210	16.210	16.170	16.170	16.170	4,800
2026-07-03	16.080	16.210	15.900	16.210	16.210	65,200
2026-07-02	16.010	16.500	15.660	16.140	16.140	67,800
2026-06-30	14.140	16.000	13.050	16.000	16.000	72,800
2026-06-29	15.990	15.990	14.140	14.140	14.140	17,200
2026-06-26	15.480	15.480	14.320	14.320	14.320	48,400
2026-06-25	14.510	16.500	14.510	16.190	16.190	99,000
2026-06-24	15.930	16.550	14.220	16.300	16.300	64,400
2026-06-23	15.900	16.680	15.900	16.550	16.550	8,000
2026-06-22	16.260	16.400	15.800	16.310	16.310	39,200
2026-06-18	16.260	16.260	16.090	16.100	16.100	2,200
2026-06-17	16.010	16.200	15.840	15.840	15.840	13,200
2026-06-16	16.220	16.220	16.210	16.210	16.210	3,000
2026-06-15	16.260	17.000	16.260	16.970	16.970	2,000
2026-06-12	17.200	17.600	16.830	17.170	17.170	50,200
2026-06-11	16.790	17.000	16.100	17.000	17.000	46,800
2026-06-10	16.560	17.110	16.520	16.790	16.790	38,000
2026-06-09	16.300	16.800	16.300	16.560	16.560	41,400
2026-06-08	17.000	17.000	16.180	16.180	16.180	49,600
2026-06-05	16.500	17.210	16.500	17.180	17.180	58,400
2026-06-04	16.480	16.910	16.090	16.500	16.500	144,800
2026-06-03	17.090	17.100	16.540	16.610	16.610	152,400
2026-06-02	17.200	17.430	17.090	17.090	17.090	13,200
2026-06-01	17.270	17.320	16.740	17.200	17.200	32,800
2026-05-29	16.900	17.000	16.770	16.770	16.770	61,000
2026-05-28	16.520	16.810	16.420	16.420	16.420	81,800
2026-05-27	16.610	16.740	16.410	16.520	16.520	162,200
2026-05-26	16.830	16.830	16.560	16.610	16.610	42,000
2026-05-22	15.510	17.240	15.500	16.830	16.830	80,400
2026-05-21	16.170	16.170	15.510	15.510	15.510	57,400
2026-05-20	16.660	16.660	16.020	16.170	16.170	3,200
2026-05-19	16.000	17.430	16.000	16.800	16.800	15,000
2026-05-18	16.010	17.500	16.010	16.680	16.680	11,200
2026-05-15	16.800	17.490	16.800	17.470	17.470	27,600
2026-05-14	18.000	18.010	16.880	17.200	17.200	18,400
2026-05-13	18.350	18.350	17.550	17.800	17.800	3,800
2026-05-12	18.500	18.530	18.400	18.500	18.500	15,000
2026-05-11	18.170	18.590	18.170	18.530	18.530	14,600
2026-05-08	18.300	18.300	18.000	18.170	18.170	3,800
2026-05-07	18.270	18.410	18.240	18.410	18.410	20,600
2026-05-06	18.390	18.490	17.810	18.490	18.490	38,400
2026-05-05	17.800	18.400	17.800	18.390	18.390	800
2026-05-04	17.500	18.270	17.500	17.800	17.800	21,800
2026-04-30	17.500	17.500	17.500	17.500	17.500	1,200

← NewerPage 2 of 14 · 808 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.4748 HKD
2025-09-10	0.4238 HKD
2025-03-12	0.4772 HKD
2024-09-10	0.4620 HKD
2024-09-09	0.0589 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.