Tuya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	12.860	12.860	12.720	12.800	11.546	21,800
2024-09-03	12.440	12.880	12.440	12.880	11.618	18,000
2024-09-02	12.640	12.680	12.640	12.680	11.438	16,600
2024-08-30	12.800	12.840	12.700	12.700	11.456	22,600
2024-08-29	12.700	12.980	12.700	12.900	11.636	7,000
2024-08-28	13.360	13.360	12.900	12.900	11.636	13,600
2024-08-27	12.820	13.360	12.820	13.360	12.051	17,600
2024-08-26	12.000	12.520	12.000	12.520	11.294	7,600
2024-08-23	12.700	12.700	12.660	12.660	11.420	10,200
2024-08-22	12.540	12.620	12.540	12.580	11.348	11,400
2024-08-21	12.480	12.560	12.480	12.560	11.330	10,200
2024-08-20	12.500	12.500	12.460	12.480	11.257	13,800
2024-08-19	12.600	12.700	12.400	12.500	11.276	10,800
2024-08-16	11.900	13.000	11.900	13.000	11.727	7,800
2024-08-15	11.940	11.940	11.900	11.900	10.734	2,400
2024-08-12	12.000	12.000	12.000	12.000	10.824	200
2024-08-08	12.000	12.000	12.000	12.000	10.824	1,400
2024-07-26	11.980	12.000	11.980	12.000	10.824	4,800
2024-07-25	12.020	12.020	12.000	12.000	10.824	2,000
2024-07-23	12.000	12.000	12.000	12.000	10.824	2,000
2024-07-22	12.240	12.600	11.700	11.800	10.644	3,800
2024-07-12	12.400	12.800	12.400	12.600	11.366	2,800
2024-07-09	12.880	12.880	12.880	12.880	11.618	1,200
2024-07-08	13.180	13.180	13.180	13.180	11.889	200
2024-07-05	13.500	13.500	13.500	13.500	12.178	1,000
2024-07-03	13.040	13.040	13.040	13.040	11.763	200
2024-07-02	13.080	13.080	13.080	13.080	11.799	600
2024-06-26	13.160	13.340	13.160	13.340	12.033	600
2024-06-24	13.100	13.700	13.100	13.700	12.358	200
2024-06-21	13.700	13.700	13.700	13.700	12.358	600
2024-06-18	14.100	14.100	14.100	14.100	12.719	9,200
2024-06-17	14.100	14.120	14.100	14.120	12.737	800
2024-06-14	14.340	14.960	14.120	14.120	12.737	6,600
2024-06-13	14.980	14.980	14.980	14.980	13.513	400
2024-06-12	14.300	15.300	14.300	15.300	13.801	800
2024-06-04	15.620	16.860	15.620	16.760	15.118	800
2024-06-03	16.900	16.900	16.860	16.860	15.208	2,600
2024-05-31	16.940	16.940	16.900	16.900	15.244	200
2024-05-30	16.980	16.980	16.940	16.940	15.281	200
2024-05-29	16.580	16.580	16.380	16.380	14.775	400
2024-05-28	16.340	16.500	16.340	16.380	14.775	34,400
2024-05-27	16.320	16.340	16.320	16.340	14.739	4,200
2024-05-23	16.440	16.460	14.020	16.400	14.793	1,800
2024-05-22	16.600	16.600	16.460	16.460	14.848	600
2024-05-21	15.800	15.820	15.800	15.820	14.270	3,600
2024-05-20	16.000	16.000	15.760	15.800	14.252	9,400
2024-05-17	15.000	15.000	14.980	14.980	13.513	400
2024-05-16	13.620	14.640	13.620	14.440	13.025	1,000
2024-05-14	13.220	13.880	13.220	13.220	11.925	200
2024-05-13	13.060	13.200	13.060	13.200	11.907	2,600
2024-05-09	13.380	13.380	13.380	13.380	12.069	1,400
2024-05-08	13.020	13.400	13.020	13.400	12.087	1,400
2024-05-07	13.400	13.400	13.400	13.400	12.087	200
2024-04-30	13.400	13.400	13.400	13.400	12.087	800
2024-04-24	13.400	13.400	13.400	13.400	12.087	1,000
2024-04-08	13.880	13.880	13.860	13.860	12.502	3,000
2024-04-05	14.000	14.000	13.880	13.880	12.520	800
2024-04-02	14.100	14.100	14.100	14.100	12.719	200
2024-03-28	13.180	14.160	13.180	14.160	12.773	400
2024-03-27	14.580	14.580	14.580	14.580	13.152	400

← NewerPage 9 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.