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
20th May 2026 (Wed) 2.10 2.10 2.05 2.07 56,027
19th May 2026 (Tue) 2.15 2.15 2.10 2.10 9,001
18th May 2026 (Mon) 2.17 2.17 2.12 2.15 18,289
15th May 2026 (Fri) 2.16 2.22 2.14 2.21 19,076
14th May 2026 (Thu) 2.25 2.25 2.125 2.17 46,562
13th May 2026 (Wed) 2.35 2.35 2.225 2.25 55,302
12th May 2026 (Tue) 2.36 2.42 2.335 2.36 29,367
11th May 2026 (Mon) 2.49 2.535 2.455 2.46 29,039
8th May 2026 (Fri) 2.41 2.495 2.40 2.48 58,509
7th May 2026 (Thu) 2.395 2.42 2.38 2.40 7,321
6th May 2026 (Wed) 2.39 2.405 2.33 2.40 54,277
5th May 2026 (Tue) 2.41 2.41 2.36 2.39 31,643
4th May 2026 (Mon) 2.36 2.405 2.35 2.40 15,768
1st May 2026 (Fri) 2.33 2.35 2.285 2.36 114,251
30th Apr 2026 (Thu) 2.25 2.30 2.23 2.30 48,581
29th Apr 2026 (Wed) 2.27 2.27 2.23 2.24 53,678
28th Apr 2026 (Tue) 2.32 2.325 2.265 2.28 16,024
27th Apr 2026 (Mon) 2.37 2.37 2.305 2.35 29,797
24th Apr 2026 (Fri) 2.32 2.40 2.315 2.40 32,753
23rd Apr 2026 (Thu) 2.38 2.38 2.28 2.30 15,090
22nd Apr 2026 (Wed) 2.45 2.49 2.39 2.40 30,559
21st Apr 2026 (Tue) 2.47 2.49 2.42 2.43 7,778
20th Apr 2026 (Mon) 2.45 2.50 2.44 2.50 16,149
17th Apr 2026 (Fri) 2.46 2.515 2.46 2.49 39,515
16th Apr 2026 (Thu) 2.43 2.485 2.41 2.47 26,312
15th Apr 2026 (Wed) 2.40 2.44 2.38 2.44 37,038
14th Apr 2026 (Tue) 2.43 2.43 2.405 2.42 46,220
13th Apr 2026 (Mon) 2.31 2.42 2.29 2.42 26,057
10th Apr 2026 (Fri) 2.38 2.415 2.33 2.33 30,577
9th Apr 2026 (Thu) 2.38 2.39 2.335 2.39 25,108
8th Apr 2026 (Wed) 2.425 2.43 2.385 2.39 11,210
7th Apr 2026 (Tue) 2.29 2.32 2.285 2.33 10,782
6th Apr 2026 (Mon) 2.31 2.38 2.31 2.34 15,951
3rd Apr 2026 (Fri) 2.27 2.345 2.27 2.34 10,488
2nd Apr 2026 (Thu) 2.27 2.345 2.27 2.34 10,488
1st Apr 2026 (Wed) 2.345 2.35 2.295 2.34 12,504
31st Mar 2026 (Tue) 2.29 2.335 2.24 2.31 15,832
30th Mar 2026 (Mon) 2.35 2.35 2.265 2.28 12,299
27th Mar 2026 (Fri) 2.325 2.35 2.30 2.33 91,083
26th Mar 2026 (Thu) 2.42 2.44 2.33 2.36 25,973
25th Mar 2026 (Wed) 2.47 2.495 2.44 2.45 13,318
24th Mar 2026 (Tue) 2.50 2.515 2.43 2.44 39,241
23rd Mar 2026 (Mon) 2.40 2.525 2.385 2.52 24,473
FTSE 100 Latest
Value10,443.47
Change11.13