Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	14.180	14.640	14.180	14.600	13.170	1,600
2024-03-20	14.400	14.400	13.260	13.480	12.159	2,000
2024-03-18	14.460	14.460	14.260	14.420	13.007	4,000
2024-03-15	13.180	13.720	13.160	13.200	11.907	2,200
2024-03-14	14.020	14.100	14.020	14.100	12.719	2,200
2024-03-13	14.760	14.760	14.620	14.620	13.188	1,200
2024-03-12	14.500	14.500	14.500	14.500	13.080	600
2024-03-06	14.780	14.840	14.700	14.820	13.368	5,200
2024-03-05	14.800	14.800	14.800	14.800	13.350	10,000
2024-02-29	14.500	14.900	14.500	14.900	13.440	200
2024-02-28	13.900	14.100	13.820	14.100	12.719	3,800
2024-02-22	13.400	13.400	13.400	13.400	12.087	600
2024-02-19	13.480	13.500	13.480	13.480	12.159	800
2024-02-16	13.800	13.800	13.640	13.640	12.304	1,600
2024-02-08	13.700	13.800	13.700	13.800	12.448	4,400
2024-02-07	14.020	14.020	14.020	14.020	12.647	1,000
2024-02-06	14.000	14.000	14.000	14.000	12.629	2,000
2024-02-01	14.700	14.700	14.700	14.700	13.260	20,000
2024-01-29	15.500	15.500	15.460	15.460	13.946	600
2024-01-19	15.980	15.980	15.980	15.980	14.415	14,800
2024-01-18	16.000	16.000	16.000	16.000	14.433	200
2024-01-11	17.100	17.100	17.100	17.100	15.425	400
2024-01-09	17.060	17.060	17.020	17.060	15.389	7,400
2024-01-02	17.100	17.100	17.100	17.100	15.425	600
2023-12-29	16.800	16.800	16.800	16.800	15.154	5,800
2023-12-28	16.500	16.600	16.500	16.600	14.974	9,000
2023-12-27	16.680	16.680	16.360	16.360	14.757	1,200
2023-12-14	16.400	16.400	16.400	16.400	14.793	600
2023-12-12	16.300	16.400	16.300	16.400	14.793	8,800
2023-12-07	17.000	17.000	16.940	16.940	15.281	2,000
2023-12-06	16.820	16.820	16.820	16.820	15.172	1,800
2023-12-05	16.120	16.500	16.120	16.480	14.866	1,600
2023-12-04	16.400	16.500	14.600	16.000	14.433	24,400
2023-12-01	15.400	16.200	15.400	15.980	14.415	8,800
2023-11-30	15.260	15.460	15.240	15.420	13.909	1,200
2023-11-29	15.000	15.000	14.060	14.160	12.773	4,000
2023-11-28	14.000	14.000	14.000	14.000	12.629	200
2023-11-27	14.000	14.000	14.000	14.000	12.629	400
2023-11-23	13.400	13.400	13.400	13.400	12.087	400
2023-11-22	13.400	13.400	13.400	13.400	12.087	1,400
2023-11-21	13.460	13.460	13.460	13.460	12.141	200
2023-11-20	13.280	13.300	13.280	13.300	11.997	3,000
2023-11-16	13.280	13.280	13.280	13.280	11.979	1,000
2023-11-15	13.260	13.280	13.260	13.280	11.979	800
2023-11-14	13.200	13.200	13.200	13.200	11.907	6,800
2023-11-13	13.080	13.200	13.080	13.200	11.907	1,600
2023-11-10	12.860	12.860	12.860	12.860	11.600	200
2023-11-02	12.480	12.480	12.460	12.460	11.239	800
2023-11-01	11.360	11.380	11.360	11.380	10.265	200
2023-10-26	12.060	12.120	12.060	12.120	10.933	400
2023-10-25	11.260	11.260	11.260	11.260	10.157	200
2023-10-17	11.240	11.840	11.240	11.840	10.680	10,400
2023-10-16	11.240	11.240	11.240	11.240	10.139	1,600
2023-10-12	11.240	11.240	11.240	11.240	10.139	200
2023-10-11	11.500	11.500	11.500	11.500	10.373	200
2023-10-10	11.300	11.300	11.300	11.300	10.193	3,600
2023-09-20	12.000	12.000	12.000	12.000	10.824	400
2023-09-12	14.040	14.040	14.020	14.020	12.647	200
2023-09-11	14.040	14.040	14.040	14.040	12.665	200
2023-09-04	13.880	14.260	13.880	14.160	12.773	6,200

← NewerPage 10 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.