Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.620	18.620	17.500	17.500	17.500	10,400
2026-04-28	18.200	18.250	17.750	17.800	17.800	9,000
2026-04-27	17.960	18.320	17.600	18.190	18.190	44,200
2026-04-24	18.020	18.020	17.910	17.950	17.950	15,400
2026-04-23	18.680	18.700	18.110	18.310	18.310	16,400
2026-04-22	18.680	18.700	18.680	18.700	18.700	800
2026-04-21	18.810	19.150	18.510	19.090	19.090	42,200
2026-04-20	18.690	18.990	18.690	18.810	18.810	7,000
2026-04-17	18.900	18.910	18.500	18.690	18.690	8,600
2026-04-16	18.470	18.900	18.260	18.890	18.890	25,200
2026-04-15	18.310	18.430	17.880	18.260	18.260	18,600
2026-04-14	18.800	18.800	18.050	18.300	18.300	2,400
2026-04-13	18.000	18.930	18.000	18.800	18.800	5,600
2026-04-10	17.710	18.500	17.710	18.500	18.500	45,400
2026-04-09	18.470	18.530	17.520	17.540	17.540	40,000
2026-04-08	17.520	18.900	17.520	18.700	18.700	17,400
2026-04-02	17.680	18.010	17.360	17.500	17.500	12,000
2026-04-01	18.120	18.990	17.840	18.090	18.090	16,600
2026-03-31	17.930	17.940	17.600	17.670	17.670	20,600
2026-03-30	18.310	18.750	17.940	18.130	18.130	30,890
2026-03-27	18.780	18.800	18.480	18.790	18.790	13,800
2026-03-26	18.970	19.020	18.710	18.780	18.780	21,200
2026-03-25	19.680	19.680	19.050	19.150	19.150	47,200
2026-03-24	19.080	19.770	18.850	19.680	19.680	80,800
2026-03-23	19.000	19.800	17.800	18.290	18.290	98,000
2026-03-20	17.220	17.540	17.210	17.490	17.490	25,200
2026-03-19	18.600	18.600	17.380	17.620	17.620	24,600
2026-03-18	19.000	19.080	18.850	19.000	19.000	31,600
2026-03-17	19.350	19.520	18.960	19.080	19.080	95,000
2026-03-16	19.320	19.960	19.200	19.710	19.236	78,800
2026-03-13	19.400	19.400	19.270	19.320	18.856	64,000
2026-03-12	19.640	19.660	19.170	19.400	18.934	10,600
2026-03-11	19.300	19.790	19.280	19.540	19.070	46,800
2026-03-10	19.030	19.280	19.030	19.230	18.768	66,400
2026-03-09	19.480	19.480	18.500	18.930	18.475	32,200
2026-03-06	18.930	19.500	18.930	19.480	19.012	56,000
2026-03-05	18.900	19.160	18.610	18.800	18.348	31,200
2026-03-04	19.290	19.500	16.300	18.980	18.524	116,200
2026-03-03	19.300	19.620	18.680	19.000	18.543	87,600
2026-03-02	18.940	19.500	16.300	18.610	18.163	82,200
2026-02-27	19.100	19.100	18.600	19.000	18.543	68,400
2026-02-26	18.820	19.720	18.820	19.370	18.905	149,600
2026-02-25	18.800	18.800	18.480	18.650	18.202	128,200
2026-02-24	17.280	18.000	17.280	17.680	17.255	89,800
2026-02-23	17.100	17.290	17.100	17.280	16.865	32,400
2026-02-20	17.200	17.200	16.500	16.800	16.396	21,600
2026-02-16	16.660	17.310	16.660	17.200	16.787	49,800
2026-02-13	16.610	16.610	16.390	16.490	16.094	7,600
2026-02-12	16.990	16.990	16.610	16.610	16.211	1,000
2026-02-11	16.800	17.010	16.800	16.950	16.543	14,400
2026-02-10	16.860	16.860	16.480	16.790	16.387	19,000
2026-02-09	16.220	16.680	16.220	16.360	15.967	7,800
2026-02-06	17.000	17.000	16.110	16.220	15.830	10,600
2026-02-05	16.180	16.190	16.180	16.190	15.801	400
2026-02-04	16.100	16.600	16.050	16.140	15.752	13,200
2026-02-03	16.380	16.600	16.170	16.600	16.201	56,200
2026-02-02	16.680	16.680	15.900	15.930	15.547	60,400
2026-01-30	17.160	17.160	16.600	16.710	16.308	53,000
2026-01-29	17.230	17.600	17.230	17.310	16.894	54,400
2026-01-28	17.000	17.300	17.000	17.230	16.816	37,000

← NewerPage 3 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.