Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tuya Inc (TUYA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.50 2.65 2.49 2.50 86,585
17th Jul 2025 (Thu) 2.54 2.605 2.475 2.49 130,115
16th Jul 2025 (Wed) 2.70 2.70 2.52 2.55 104,126
15th Jul 2025 (Tue) 2.55 2.74 2.54 2.71 251,761
14th Jul 2025 (Mon) 2.45 2.545 2.445 2.52 43,133
11th Jul 2025 (Fri) 2.51 2.51 2.42 2.46 90,873
10th Jul 2025 (Thu) 2.55 2.585 2.495 2.51 132,159
9th Jul 2025 (Wed) 2.47 2.53 2.43 2.53 119,729
8th Jul 2025 (Tue) 2.46 2.60 2.46 2.48 228,349
7th Jul 2025 (Mon) 2.42 2.435 2.375 2.41 50,283
4th Jul 2025 (Fri) 2.45 2.495 2.43 2.45 145,308
3rd Jul 2025 (Thu) 2.45 2.495 2.43 2.45 145,308
2nd Jul 2025 (Wed) 2.325 2.47 2.32 2.47 270,911
1st Jul 2025 (Tue) 2.32 2.37 2.31 2.33 108,537
30th Jun 2025 (Mon) 2.33 2.35 2.30 2.31 85,532
27th Jun 2025 (Fri) 2.37 2.37 2.305 2.33 109,158
26th Jun 2025 (Thu) 2.36 2.36 2.30 2.34 73,306
25th Jun 2025 (Wed) 2.445 2.445 2.32 2.34 127,002
24th Jun 2025 (Tue) 2.36 2.455 2.36 2.44 54,429
23rd Jun 2025 (Mon) 2.34 2.34 2.24 2.30 159,032
20th Jun 2025 (Fri) 2.57 2.57 2.32 2.34 234,727
19th Jun 2025 (Thu) 2.55 2.565 2.49 2.52 69,208
18th Jun 2025 (Wed) 2.55 2.565 2.49 2.52 69,208
17th Jun 2025 (Tue) 2.57 2.64 2.53 2.55 126,739
16th Jun 2025 (Mon) 2.61 2.74 2.60 2.61 127,085
13th Jun 2025 (Fri) 2.62 2.63 2.51 2.50 43,347
12th Jun 2025 (Thu) 2.70 2.76 2.635 2.73 185,727
11th Jun 2025 (Wed) 2.84 2.88 2.685 2.69 96,030
10th Jun 2025 (Tue) 2.85 2.85 2.745 2.78 101,098
9th Jun 2025 (Mon) 2.79 2.94 2.79 2.85 92,940
6th Jun 2025 (Fri) 2.675 2.75 2.66 2.74 177,327
5th Jun 2025 (Thu) 2.73 2.745 2.66 2.67 192,051
4th Jun 2025 (Wed) 2.52 2.67 2.52 2.64 161,342
3rd Jun 2025 (Tue) 2.44 2.53 2.42 2.49 166,190
2nd Jun 2025 (Mon) 2.42 2.435 2.36 2.42 61,903
30th May 2025 (Fri) 2.54 2.54 2.41 2.42 124,454
29th May 2025 (Thu) 2.63 2.65 2.575 2.60 117,586
28th May 2025 (Wed) 2.56 2.62 2.55 2.555 195,953
27th May 2025 (Tue) 2.48 2.695 2.48 2.66 557,573
26th May 2025 (Mon) 2.42 2.42 2.42 2.42 0
24th May 2025 (Sat) 2.41 2.47 2.365 2.42 290,002
23rd May 2025 (Fri) 2.41 2.47 2.365 2.425 290,002
22nd May 2025 (Thu) 2.47 2.54 2.43 2.515 180,379
21st May 2025 (Wed) 2.645 2.65 2.41 2.485 516,850
FTSE 100 Latest
Value8,992.12
Change0.00