Tuya Inc. American Depositary Shares (TUYA)

Last Price2.2700

Change+0.0300 (1.34%)

NYSE · Last Trade: Dec 20th, 6:10 PM EST

Historical Prices For Tuya Inc. American Depositary Shares (TUYA)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	2.26	2.29	2.25	2.27	847,430	2.27
12/18/2025	2.24	2.28	2.23	2.24	826,343	2.24
12/17/2025	2.20	2.23	2.17	2.21	732,448	2.21
12/16/2025	2.16	2.20	2.15	2.19	397,811	2.19
12/15/2025	2.27	2.27	2.17	2.17	640,999	2.17
12/12/2025	2.24	2.29	2.22	2.24	521,488	2.24
12/11/2025	2.29	2.29	2.22	2.25	371,559	2.25
12/10/2025	2.30	2.31	2.26	2.28	1,312,685	2.28
12/09/2025	2.25	2.30	2.22	2.30	656,854	2.30
12/08/2025	2.29	2.30	2.24	2.25	696,631	2.25
12/05/2025	2.39	2.40	2.27	2.29	1,203,006	2.29
12/04/2025	2.38	2.40	2.34	2.38	1,104,378	2.38
12/03/2025	2.26	2.38	2.21	2.37	1,769,120	2.37
12/02/2025	2.29	2.30	2.25	2.26	1,272,497	2.26
12/01/2025	2.20	2.32	2.20	2.26	1,502,243	2.26
11/28/2025	2.23	2.27	2.22	2.25	620,487	2.25
11/26/2025	2.30	2.33	2.19	2.21	1,332,520	2.21
11/25/2025	2.01	2.38	2.01	2.33	2,568,819	2.33
11/24/2025	2.17	2.20	2.13	2.14	1,893,182	2.14
11/21/2025	2.04	2.15	2.04	2.13	807,249	2.13
11/20/2025	2.06	2.10	2.00	2.01	1,197,934	2.01
11/19/2025	2.02	2.05	2.02	2.04	617,836	2.04
11/18/2025	2.02	2.04	1.99	2.01	803,996	2.01
11/17/2025	2.10	2.10	2.00	2.02	761,274	2.02
11/14/2025	2.00	2.16	2.00	2.08	921,123	2.08
11/13/2025	2.12	2.13	2.04	2.05	966,036	2.05
11/12/2025	2.17	2.17	2.10	2.12	483,662	2.12
11/11/2025	2.23	2.24	2.15	2.16	360,427	2.16
11/10/2025	2.21	2.24	2.18	2.18	664,384	2.18
11/07/2025	2.18	2.18	2.11	2.16	689,305	2.16
11/06/2025	2.27	2.27	2.19	2.20	1,070,850	2.20
11/05/2025	2.23	2.28	2.23	2.24	884,984	2.24
11/04/2025	2.26	2.28	2.21	2.22	1,443,794	2.22
11/03/2025	2.32	2.32	2.26	2.31	524,658	2.31
10/31/2025	2.28	2.31	2.27	2.28	905,382	2.28
10/30/2025	2.31	2.31	2.26	2.28	604,976	2.28
10/29/2025	2.34	2.34	2.29	2.31	1,061,692	2.31
10/28/2025	2.39	2.40	2.29	2.30	1,273,658	2.30
10/27/2025	2.40	2.45	2.34	2.37	2,015,595	2.37
10/24/2025	2.39	2.40	2.33	2.34	674,758	2.34
10/23/2025	2.33	2.40	2.32	2.35	819,300	2.35
10/22/2025	2.38	2.44	2.30	2.32	953,878	2.32
10/21/2025	2.41	2.46	2.38	2.38	875,517	2.38
10/20/2025	2.31	2.40	2.30	2.40	952,765	2.40
10/17/2025	2.29	2.30	2.24	2.28	1,534,009	2.28
10/16/2025	2.41	2.42	2.30	2.32	1,259,814	2.32
10/15/2025	2.43	2.43	2.37	2.39	1,185,773	2.39
10/14/2025	2.43	2.45	2.31	2.37	2,057,990	2.37
10/13/2025	2.56	2.58	2.48	2.48	910,698	2.48
10/10/2025	2.64	2.64	2.48	2.52	4,850,800	2.52
10/09/2025	2.57	2.70	2.56	2.69	2,332,090	2.69
10/08/2025	2.57	2.58	2.54	2.58	1,020,149	2.58
10/07/2025	2.64	2.64	2.53	2.56	777,474	2.56
10/06/2025	2.57	2.66	2.52	2.60	2,177,326	2.60
10/03/2025	2.55	2.60	2.52	2.58	1,378,545	2.58
10/02/2025	2.56	2.58	2.49	2.54	1,451,539	2.54
10/01/2025	2.45	2.52	2.45	2.50	1,068,538	2.50
9/30/2025	2.50	2.53	2.43	2.47	1,061,973	2.47
9/29/2025	2.52	2.56	2.48	2.49	1,102,929	2.49
9/26/2025	2.49	2.50	2.45	2.49	1,188,101	2.49
9/25/2025	2.55	2.55	2.48	2.52	1,204,049	2.52
9/24/2025	2.48	2.63	2.48	2.58	1,606,256	2.58
9/23/2025	2.53	2.54	2.45	2.45	1,381,556	2.45
9/22/2025	2.60	2.61	2.53	2.55	1,282,253	2.55