Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	22.200	22.200	20.850	21.100	19.840	24,800
2025-02-05	22.000	22.900	20.500	22.200	20.874	48,400
2025-02-04	18.880	20.500	18.880	20.500	19.276	16,800
2025-02-03	18.000	18.500	18.000	18.500	17.395	4,000
2025-01-28	17.440	17.440	17.440	17.440	16.398	400
2025-01-27	16.940	16.940	16.940	16.940	15.928	400
2025-01-24	16.460	16.460	16.460	16.460	15.477	2,600
2025-01-23	16.460	16.460	16.460	16.460	15.477	600
2025-01-22	14.620	16.500	14.620	16.460	15.477	25,600
2025-01-21	15.000	15.500	14.600	14.640	13.766	2,800
2025-01-20	14.800	15.000	14.800	15.000	14.104	1,400
2025-01-15	14.600	14.600	14.600	14.600	13.728	200
2025-01-08	15.000	15.000	15.000	15.000	14.104	400
2025-01-03	15.000	15.000	15.000	15.000	14.104	600
2024-12-18	15.000	15.000	15.000	15.000	14.104	2,600
2024-12-11	15.420	15.420	15.400	15.400	14.480	7,400
2024-12-10	15.340	15.380	15.340	15.340	14.424	1,600
2024-12-09	15.020	15.200	15.000	15.200	14.292	10,200
2024-12-06	14.300	14.500	14.300	14.500	13.634	800
2024-12-05	14.320	14.360	14.300	14.300	13.446	13,200
2024-12-04	14.100	14.200	14.100	14.200	13.352	1,600
2024-12-03	14.000	14.000	14.000	14.000	13.164	1,200
2024-12-02	13.700	13.780	13.700	13.780	12.957	2,000
2024-11-26	14.600	14.600	14.580	14.580	13.709	2,600
2024-11-25	14.700	14.700	14.700	14.700	13.822	4,000
2024-11-20	14.900	14.900	14.880	14.880	13.991	2,200
2024-11-19	14.120	15.000	14.120	14.900	14.010	15,800
2024-11-18	13.320	13.940	13.320	13.940	13.108	6,600
2024-11-15	13.220	13.220	13.220	13.220	12.431	9,400
2024-11-14	13.220	13.220	13.220	13.220	12.431	1,200
2024-11-12	13.160	13.220	13.160	13.220	12.431	400
2024-11-11	13.000	13.160	13.000	13.000	12.224	2,800
2024-11-08	12.820	12.820	12.820	12.820	12.054	3,200
2024-11-05	12.800	12.800	12.800	12.800	12.036	200
2024-11-01	12.700	12.800	12.700	12.800	12.036	400
2024-10-29	12.600	12.680	12.600	12.680	11.923	400
2024-10-24	12.120	12.120	12.120	12.120	11.396	200
2024-10-23	11.800	12.120	11.800	12.120	11.396	1,600
2024-10-21	12.000	12.000	12.000	12.000	11.283	400
2024-10-18	13.800	13.800	13.800	13.800	12.976	1,000
2024-10-14	15.100	15.100	13.800	13.800	12.976	200
2024-10-10	15.000	15.100	15.000	15.100	14.198	800
2024-10-07	14.300	15.220	14.300	15.200	14.292	12,000
2024-10-04	14.300	14.500	14.300	14.500	13.634	2,000
2024-10-03	14.500	14.500	14.500	14.500	13.634	200
2024-10-02	15.060	15.100	14.500	14.500	13.634	8,200
2024-09-30	13.380	15.000	13.380	14.000	13.164	7,200
2024-09-27	13.660	15.000	13.320	13.380	12.581	23,600
2024-09-26	12.600	13.380	12.600	13.100	12.318	18,600
2024-09-25	11.660	11.680	11.600	11.680	10.982	20,000
2024-09-24	11.320	11.660	11.320	11.660	10.964	28,200
2024-09-23	11.560	11.600	11.560	11.600	10.907	20,200
2024-09-20	11.500	11.500	11.280	11.400	10.719	45,400
2024-09-19	11.480	11.600	11.460	11.600	10.907	20,400
2024-09-13	11.700	11.700	11.700	11.700	11.001	10,000
2024-09-12	11.700	11.700	11.660	11.660	10.964	6,400
2024-09-11	12.200	12.200	12.100	12.100	11.377	10,600
2024-09-10	12.400	12.400	12.400	12.400	11.659	12,000
2024-09-09	12.840	12.840	12.720	12.720	11.527	13,000
2024-09-05	12.820	12.840	12.820	12.840	11.582	11,000

← NewerPage 8 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.