Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	19.300	19.300	19.300	19.300	17.409	200
2023-02-28	19.400	19.400	19.400	19.400	17.500	600
2023-02-23	19.880	19.880	19.580	19.580	17.662	1,000
2023-02-22	20.000	20.000	19.900	19.900	17.951	600
2023-02-21	19.640	20.450	19.520	20.050	18.086	34,600
2023-02-20	20.100	20.100	19.820	19.820	17.878	400
2023-02-17	20.200	20.900	20.200	20.600	18.582	1,400
2023-02-16	20.900	20.900	20.650	20.900	18.853	5,200
2023-02-10	22.450	22.450	21.950	21.950	19.800	5,000
2023-02-09	21.300	22.000	20.800	22.000	19.845	10,000
2023-02-08	21.250	21.500	21.250	21.300	19.213	2,000
2023-02-07	21.150	21.250	21.150	21.200	19.123	3,200
2023-02-06	21.800	21.800	21.750	21.750	19.619	1,400
2023-02-03	22.000	22.000	21.750	21.750	19.619	31,200
2023-02-02	21.600	21.950	21.300	21.600	19.484	5,600
2023-02-01	20.950	21.500	20.950	21.300	19.213	6,200
2023-01-31	20.900	22.000	18.880	20.200	18.221	22,000
2023-01-30	22.500	22.500	20.400	20.950	18.898	11,800
2023-01-27	18.020	20.350	18.020	20.350	18.356	21,600
2023-01-20	17.300	17.600	17.300	17.500	15.786	5,400
2023-01-19	17.500	17.500	17.300	17.300	15.605	1,800
2023-01-18	17.500	17.500	17.500	17.500	15.786	3,000
2023-01-17	19.100	19.100	18.820	18.940	17.085	2,000
2023-01-16	19.180	19.180	18.920	18.920	17.067	600
2023-01-13	20.200	20.200	18.640	19.880	17.933	37,200
2023-01-12	19.420	20.900	19.420	20.200	18.221	61,200
2023-01-11	19.480	19.480	19.020	19.020	17.157	7,600
2023-01-10	19.160	19.320	18.940	19.020	17.157	26,800
2023-01-09	17.660	17.660	17.600	17.600	15.876	3,400
2023-01-06	17.660	17.680	17.660	17.680	15.948	4,200
2023-01-05	15.980	17.480	15.840	17.480	15.768	27,600
2023-01-04	14.500	15.500	14.500	15.480	13.964	19,200
2023-01-03	13.500	14.240	13.500	14.000	12.629	9,600
2022-12-30	13.000	13.100	12.580	12.580	11.348	113,400
2022-12-29	13.220	13.220	13.000	13.000	11.727	4,000
2022-12-28	13.680	13.680	13.540	13.540	12.214	5,400
2022-12-23	13.780	14.160	13.760	13.900	12.538	6,400
2022-12-22	12.660	13.600	12.140	13.360	12.051	56,600
2022-12-21	12.700	13.000	12.000	12.500	11.276	87,000
2022-12-20	13.540	13.540	12.300	12.500	11.276	19,800
2022-12-19	13.960	14.080	13.280	13.640	12.304	47,800
2022-12-16	13.840	14.000	12.500	12.600	11.366	96,781
2022-12-15	13.900	13.900	13.840	13.840	12.484	2,000
2022-12-14	13.940	14.100	13.940	14.100	12.719	4,600
2022-12-13	13.860	14.060	13.600	13.900	12.538	16,400
2022-12-12	14.360	14.420	13.600	14.320	12.917	41,000
2022-12-09	13.260	16.500	13.260	14.360	12.953	60,000
2022-12-08	11.020	12.000	11.020	11.540	10.410	8,000
2022-12-07	11.000	11.500	10.900	10.900	9.832	14,800
2022-12-06	10.000	10.500	9.700	10.140	9.147	19,200
2022-12-05	8.800	9.260	8.800	8.830	7.965	21,800
2022-12-01	8.490	8.600	8.000	8.570	7.731	19,200
2022-11-30	8.500	8.500	8.490	8.490	7.658	2,200
2022-11-29	7.710	8.680	7.710	8.500	7.667	2,200
2022-11-25	8.700	8.710	8.700	8.700	7.848	2,000
2022-11-24	8.200	8.800	8.200	8.700	7.848	1,800
2022-11-23	7.650	9.090	7.650	8.600	7.758	9,800
2022-11-21	9.120	9.120	9.120	9.120	8.227	600
2022-11-18	9.180	9.180	9.120	9.120	8.227	9,600
2022-11-17	8.880	9.200	8.880	9.180	8.281	8,800

← NewerPage 12 of 14 · 809 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.