Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	20.000	20.000	19.300	19.360	18.495	163,600
2025-07-31	19.500	20.100	19.160	20.100	19.202	210,400
2025-07-30	19.980	19.980	19.480	19.600	18.725	341,200
2025-07-29	20.000	20.350	19.800	19.980	19.088	99,000
2025-07-28	20.700	20.900	20.100	20.100	19.202	155,600
2025-07-25	20.500	21.000	20.050	20.750	19.823	191,800
2025-07-24	20.650	21.450	20.650	21.200	20.253	51,200
2025-07-23	19.900	20.700	19.740	20.550	19.632	222,800
2025-07-22	20.500	20.750	19.640	19.880	18.992	132,000
2025-07-21	20.300	20.600	20.150	20.150	19.250	301,200
2025-07-18	20.300	20.600	19.820	20.300	19.393	38,400
2025-07-17	20.400	20.650	20.050	20.400	19.489	36,800
2025-07-16	20.650	20.650	20.250	20.450	19.537	62,805
2025-07-15	19.300	20.600	19.120	19.720	18.839	96,200
2025-07-14	19.480	19.540	19.100	19.300	18.438	41,200
2025-07-11	19.420	19.600	19.040	19.480	18.610	25,800
2025-07-10	19.740	19.920	19.600	19.640	18.763	13,800
2025-07-09	20.300	20.700	19.440	19.520	18.648	5,600
2025-07-08	19.000	20.000	19.000	19.800	18.916	27,800
2025-07-07	19.280	19.280	19.000	19.060	18.209	2,200
2025-07-04	18.900	19.440	18.660	18.940	18.094	36,000
2025-07-03	18.680	19.700	18.620	19.120	18.266	99,000
2025-07-02	18.820	18.820	18.580	18.620	17.788	24,000
2025-06-30	18.740	19.300	18.420	18.800	17.960	40,200
2025-06-27	19.000	19.840	18.660	18.660	17.827	41,200
2025-06-26	19.600	19.600	18.800	19.000	18.151	30,200
2025-06-25	19.800	19.800	18.900	19.280	18.419	35,400
2025-06-24	19.320	19.320	18.640	18.940	18.094	149,400
2025-06-23	19.000	19.600	19.000	19.280	18.419	84,600
2025-06-20	20.000	20.750	19.700	19.700	18.820	79,400
2025-06-19	20.400	20.450	19.960	20.000	19.107	20,000
2025-06-18	20.600	20.600	20.400	20.400	19.489	16,200
2025-06-17	20.000	20.800	20.000	20.650	19.728	12,800
2025-06-16	18.800	20.550	18.800	20.000	19.107	23,200
2025-06-13	21.000	21.000	20.050	20.450	19.537	66,000
2025-06-12	22.050	22.050	21.200	21.550	20.588	26,000
2025-06-11	21.500	22.400	21.450	22.100	21.113	48,800
2025-06-10	21.800	21.800	20.050	21.400	20.444	121,200
2025-06-09	20.900	21.900	20.550	21.650	20.683	133,000
2025-06-06	20.650	20.650	20.050	20.450	19.537	35,600
2025-06-05	19.740	20.800	19.600	20.800	19.871	31,400
2025-06-04	20.100	20.100	19.300	19.440	18.572	46,800
2025-06-03	18.860	19.100	18.700	19.100	18.247	10,000
2025-06-02	18.500	19.200	18.000	18.860	18.018	37,600
2025-05-30	20.200	20.200	19.020	19.580	18.706	34,000
2025-05-29	19.960	20.400	19.960	20.200	19.298	14,800
2025-05-28	20.750	21.350	20.100	20.200	19.298	41,600
2025-05-27	19.580	19.720	19.220	19.480	18.610	345,400
2025-05-26	20.000	20.000	19.000	19.840	18.954	401,600
2025-05-23	20.300	20.750	20.300	20.350	19.441	81,200
2025-05-22	21.200	21.550	20.250	20.300	19.393	324,200
2025-05-21	23.000	23.750	21.900	22.250	21.256	346,600
2025-05-20	21.900	22.700	21.750	22.400	21.400	143,200
2025-05-19	21.400	21.950	18.580	21.900	20.922	59,600
2025-05-16	21.700	21.700	21.000	21.500	20.540	240,000
2025-05-15	22.300	22.350	21.800	22.050	21.065	42,800
2025-05-14	21.250	22.850	21.250	22.200	21.208	115,800
2025-05-13	20.100	22.200	20.100	20.750	19.823	198,600
2025-05-12	18.860	19.900	17.960	19.900	19.011	105,807
2025-05-09	18.900	18.900	18.100	18.300	17.483	34,600

← NewerPage 6 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.