Tuya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 18.400 | 19.480 | 18.400 | 18.740 | 17.903 | 23,400 |
| 2025-05-07 | 19.080 | 19.080 | 17.520 | 18.380 | 17.559 | 37,600 |
| 2025-05-06 | 18.940 | 18.940 | 18.520 | 18.780 | 17.941 | 30,800 |
| 2025-05-02 | 18.360 | 18.920 | 18.260 | 18.920 | 18.075 | 66,800 |
| 2025-04-30 | 18.000 | 18.600 | 18.000 | 18.360 | 17.540 | 53,400 |
| 2025-04-29 | 16.880 | 17.980 | 16.880 | 17.980 | 17.177 | 21,400 |
| 2025-04-28 | 17.260 | 17.260 | 16.940 | 17.140 | 16.374 | 30,000 |
| 2025-04-25 | 17.800 | 18.080 | 17.160 | 17.280 | 16.508 | 65,800 |
| 2025-04-24 | 16.520 | 17.500 | 16.500 | 17.500 | 16.718 | 60,400 |
| 2025-04-23 | 15.520 | 17.000 | 15.520 | 16.480 | 15.744 | 155,600 |
| 2025-04-22 | 15.920 | 15.920 | 15.280 | 15.280 | 14.598 | 39,600 |
| 2025-04-17 | 16.160 | 16.540 | 15.760 | 15.920 | 15.209 | 32,600 |
| 2025-04-16 | 16.060 | 16.500 | 16.020 | 16.160 | 15.438 | 23,600 |
| 2025-04-15 | 16.480 | 16.480 | 15.500 | 16.060 | 15.343 | 76,000 |
| 2025-04-14 | 16.980 | 17.380 | 16.500 | 16.500 | 15.763 | 108,000 |
| 2025-04-11 | 16.300 | 17.300 | 16.220 | 16.980 | 16.222 | 141,600 |
| 2025-04-10 | 17.000 | 18.800 | 17.000 | 17.020 | 16.260 | 189,600 |
| 2025-04-09 | 17.680 | 19.000 | 17.680 | 18.060 | 17.253 | 32,000 |
| 2025-04-08 | 17.560 | 19.100 | 17.020 | 18.640 | 17.807 | 54,800 |
| 2025-04-07 | 18.800 | 18.800 | 16.920 | 17.560 | 16.776 | 213,400 |
| 2025-04-03 | 22.700 | 22.900 | 20.950 | 22.650 | 21.638 | 76,800 |
| 2025-04-02 | 23.300 | 23.750 | 22.900 | 23.150 | 22.116 | 18,400 |
| 2025-04-01 | 23.450 | 23.500 | 22.250 | 23.250 | 22.212 | 65,800 |
| 2025-03-31 | 24.300 | 24.550 | 23.500 | 23.950 | 22.880 | 77,800 |
| 2025-03-28 | 25.700 | 26.150 | 25.600 | 26.100 | 24.934 | 30,200 |
| 2025-03-27 | 25.900 | 26.300 | 25.450 | 25.600 | 24.457 | 61,800 |
| 2025-03-26 | 25.500 | 26.400 | 25.500 | 26.000 | 24.839 | 28,600 |
| 2025-03-25 | 26.450 | 26.450 | 24.900 | 25.500 | 24.361 | 330,000 |
| 2025-03-24 | 25.000 | 27.100 | 25.000 | 26.400 | 25.221 | 36,400 |
| 2025-03-21 | 28.300 | 28.300 | 25.900 | 26.650 | 25.460 | 129,800 |
| 2025-03-20 | 29.450 | 29.450 | 28.500 | 28.950 | 27.657 | 40,600 |
| 2025-03-19 | 29.300 | 29.300 | 28.500 | 28.600 | 27.323 | 54,400 |
| 2025-03-18 | 30.350 | 30.400 | 28.950 | 29.500 | 28.182 | 100,600 |
| 2025-03-17 | 30.350 | 30.350 | 28.800 | 28.850 | 27.561 | 55,229 |
| 2025-03-14 | 29.200 | 30.000 | 27.800 | 29.500 | 28.182 | 58,000 |
| 2025-03-13 | 31.000 | 31.000 | 29.100 | 29.150 | 27.848 | 114,000 |
| 2025-03-12 | 30.050 | 31.250 | 30.000 | 30.650 | 29.281 | 167,600 |
| 2025-03-11 | 30.450 | 30.450 | 28.250 | 30.200 | 28.396 | 170,600 |
| 2025-03-10 | 30.050 | 32.950 | 30.000 | 30.700 | 28.867 | 180,200 |
| 2025-03-07 | 30.000 | 30.000 | 27.700 | 30.000 | 28.208 | 532,400 |
| 2025-03-06 | 26.850 | 31.400 | 26.850 | 30.600 | 28.773 | 495,700 |
| 2025-03-05 | 25.300 | 26.850 | 25.300 | 26.700 | 25.105 | 61,600 |
| 2025-03-04 | 26.300 | 26.300 | 23.200 | 25.050 | 23.554 | 161,400 |
| 2025-03-03 | 27.000 | 28.000 | 26.000 | 26.300 | 24.729 | 140,000 |
| 2025-02-28 | 27.150 | 27.950 | 26.150 | 26.300 | 24.729 | 193,600 |
| 2025-02-27 | 29.500 | 29.550 | 27.000 | 27.050 | 25.435 | 577,200 |
| 2025-02-26 | 30.800 | 30.950 | 28.200 | 30.000 | 28.208 | 444,400 |
| 2025-02-25 | 30.000 | 32.000 | 27.900 | 29.250 | 27.503 | 372,800 |
| 2025-02-24 | 33.850 | 35.000 | 31.000 | 32.000 | 30.089 | 530,000 |
| 2025-02-21 | 28.800 | 34.050 | 28.800 | 32.900 | 30.935 | 1,190,700 |
| 2025-02-20 | 25.750 | 26.250 | 25.050 | 25.050 | 23.554 | 284,200 |
| 2025-02-19 | 24.150 | 27.450 | 24.150 | 25.300 | 23.789 | 267,000 |
| 2025-02-18 | 24.000 | 24.800 | 23.500 | 24.150 | 22.708 | 162,200 |
| 2025-02-17 | 24.700 | 24.850 | 23.650 | 24.800 | 23.319 | 191,800 |
| 2025-02-14 | 24.200 | 25.000 | 24.200 | 24.800 | 23.319 | 76,800 |
| 2025-02-13 | 26.000 | 27.400 | 23.800 | 24.000 | 22.567 | 155,400 |
| 2025-02-12 | 26.700 | 26.700 | 23.200 | 25.650 | 24.118 | 137,600 |
| 2025-02-11 | 32.050 | 32.050 | 25.450 | 25.650 | 24.118 | 265,000 |
| 2025-02-10 | 29.000 | 36.000 | 29.000 | 32.050 | 30.136 | 408,800 |
| 2025-02-07 | 22.650 | 69.500 | 22.650 | 30.200 | 28.396 | 507,400 |
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.