Free Trial

Tuya (TUYA) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free TUYA Stock Alerts
$2.09
+0.10 (+5.03%)
(As of 03:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Tuya Stock Price Performance

5 Day
Performance
+9.28%
1 Month
Performance
+21.84%
3 Month
Performance
+1.44%
6 Month
Performance
+10.99%
Year-To-Date
Performance
-7.83%
1 Year
Performance
+9.28%
Receive TUYA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tuya and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
WARNING about the death of the U.S. dollar…
Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)
Get Colonial Metals' new Precious Metals Investment Guide.

TUYA Stock Chart for Tuesday, May, 28, 2024

TUYA Chart by TradingView

Tuya Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$1.99$1.99$2.00$1.91285,800 shs$1.00 billion
05/24/2024$1.94$1.99
+2.58%		$2.00$1.91285,802 shs$1.00 billion
05/23/2024$1.94$1.94
+0.26%		$1.98$1.90308,598 shs$978.52 million
05/22/2024$2.05$1.94
-5.38%		$2.10$1.94604,382 shs$976.00 million
05/21/2024$2.15$2.05
-4.88%		$2.16$1.97689,185 shs$1.03 billion
05/20/2024$2.09$2.15
+2.87%		$2.18$2.08436,464 shs$1.08 billion
05/17/2024$2.01$2.11
+4.98%		$2.11$1.98562,691 shs$1.06 billion
05/16/2024$1.97$2.01
+2.03%		$2.01$1.93227,327 shs$1.01 billion
05/15/2024$1.98$1.97
-0.51%		$2.00$1.90235,131 shs$993.65 million
05/14/2024$1.91$1.98
+3.66%		$2.00$1.90293,939 shs$998.69 million
05/13/2024$1.86$1.91
+2.69%		$1.93$1.86205,223 shs$963.39 million
05/10/2024$1.83$1.86
+1.64%		$1.88$1.85126,820 shs$938.17 million
05/09/2024$1.80$1.83
+1.67%		$1.84$1.7780,251 shs$923.03 million
05/08/2024$1.81$1.80
-0.55%		$1.81$1.7846,393 shs$907.90 million
05/07/2024$1.83$1.81
-1.09%		$1.84$1.77145,388 shs$912.95 million
05/06/2024$1.81$1.83
+1.10%		$1.85$1.8277,491 shs$923.03 million
05/03/2024$1.81$1.81$1.83$1.79210,015 shs$912.95 million
05/02/2024$1.74$1.81
+4.02%		$1.81$1.76165,804 shs$912.95 million
05/01/2024$1.75$1.74
-0.57%		$1.77$1.70130,795 shs$877.64 million
04/30/2024$1.73$1.75
+1.16%		$1.75$1.69146,652 shs$882.68 million
04/29/2024$1.74$1.73
-0.57%		$1.75$1.67183,923 shs$872.60 million
04/26/2024$1.63$1.74
+6.77%		$1.75$1.66322,141 shs$812.06 million
04/25/2024$1.67$1.63
-2.40%		$1.66$1.60131,040 shs$819.63 million
04/24/2024$1.73$1.67
-3.76%		$1.73$1.64145,827 shs$839.81 million
04/23/2024$1.67$1.73
+3.59%		$1.74$1.63112,348 shs$872.60 million
04/22/2024$1.57$1.67
+6.37%		$1.70$1.55165,436 shs$842.33 million
04/19/2024$1.63$1.59
-2.76%		$1.64$1.54226,703 shs$799.46 million
04/18/2024$1.67$1.63
-2.10%		$1.75$1.62179,282 shs$822.16 million
04/17/2024$1.65$1.67
+0.91%		$1.69$1.6492,745 shs$839.80 million
04/16/2024$1.65$1.65$1.68$1.6395,613 shs$832.24 million
04/15/2024$1.71$1.65
-3.51%		$1.75$1.62243,021 shs$832.24 million
04/12/2024$1.79$1.71
-4.47%		$1.78$1.7189,608 shs$862.50 million
04/11/2024$1.83$1.79
-2.19%		$1.88$1.77104,647 shs$902.86 million
04/10/2024$1.75$1.83
+4.57%		$1.83$1.75169,285 shs$923.03 million
04/09/2024$1.77$1.75
-1.13%		$1.79$1.7475,772 shs$882.68 million
04/08/2024$1.73$1.77
+2.31%		$1.77$1.7365,852 shs$892.77 million
04/05/2024$1.72$1.73
+0.58%		$1.78$1.7195,193 shs$872.60 million
04/04/2024$1.78$1.72
-3.37%		$1.78$1.72103,863 shs$867.55 million
04/03/2024$1.74$1.78
+2.30%		$1.80$1.72127,763 shs$897.81 million
04/02/2024$1.84$1.74
-5.43%		$1.84$1.73421,653 shs$877.64 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$1.75$1.84
+5.14%		$1.88$1.76149,865 shs$928.08 million
03/29/2024$1.76$1.75
-0.28%		$1.89$1.75281,352 shs$882.68 million
03/28/2024$1.82$1.76
-3.57%		$1.89$1.75281,301 shs$885.20 million
03/27/2024$1.84$1.82
-1.09%		$1.90$1.81204,354 shs$917.99 million
03/26/2024$1.86$1.84
-0.81%		$1.95$1.84496,123 shs$928.08 million
03/25/2024$1.86$1.86
-0.27%		$1.88$1.8457,960 shs$935.64 million
03/22/2024$1.85$1.86
+0.27%		$1.90$1.8362,352 shs$935.64 million
03/21/2024$1.87$1.85
-1.07%		$1.87$1.83238,675 shs$933.12 million
03/20/2024$1.81$1.87
+3.31%		$1.88$1.76299,889 shs$943.21 million
03/19/2024$1.84$1.81
-1.63%		$1.84$1.74380,020 shs$912.95 million
03/18/2024$1.94$1.84
-5.15%		$1.99$1.81332,333 shs$928.08 million
03/15/2024$1.88$1.94
+3.19%		$1.95$1.86545,324 shs$978.52 million
03/14/2024$2.00$1.88
-6.00%		$1.98$1.86155,537 shs$948.25 million
03/13/2024$1.94$2.00
+3.36%		$2.02$1.92253,353 shs$1.01 billion
03/12/2024$1.85$1.94
+4.59%		$1.95$1.87193,838 shs$976.00 million
03/11/2024$1.84$1.85
+0.54%		$1.93$1.82265,285 shs$933.12 million
03/08/2024$1.87$1.84
-1.60%		$1.91$1.83159,815 shs$928.08 million
03/07/2024$1.88$1.87
-0.53%		$1.92$1.83330,100 shs$943.21 million
03/06/2024$1.86$1.88
+1.08%		$1.92$1.8790,797 shs$948.25 million
03/05/2024$1.93$1.86
-3.63%		$1.95$1.86231,119 shs$938.17 million
03/04/2024$1.88$1.93
+2.66%		$1.95$1.87243,901 shs$973.47 million
03/01/2024$1.97$1.91
-3.05%		$2.05$1.90783,755 shs$963.39 million
02/29/2024$2.09$1.97
-5.74%		$2.08$1.971.17 million shs$993.65 million
02/28/2024$1.95$2.09
+7.18%		$2.18$1.961.15 million shs$1.05 billion
02/27/2024$1.78$1.95
+9.55%		$2.00$1.79508,211 shs$983.56 million

Related Companies:
This page (NYSE:TUYA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace