TUYA
TUYA SP ADS-A (TUYA)
NYSE
$1.84-$0.005 (-0.27%)
Price as of Jun 23, 2026 4:49 PM EDT
  • $999.0M
    Market Cap
  • -16.14%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -11.11%
    Low Price$1.84
    High Price$2.20
  • 3 Months
    -23.01%
    Low Price$1.84
    High Price$2.50
  • 1 Year
    -16.14%
    Low Price$1.84
    High Price$2.81
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1.88
1.90
1.84
1.84
-1.60%
646,417
06/18/2026
1.93
1.93
1.86
1.87
-3.11%
2,668,570
06/17/2026
1.95
1.99
1.91
1.93
0.00%
1,045,613
06/16/2026
1.99
2.00
1.92
1.93
-3.02%
903,960
06/15/2026
2.08
2.08
1.97
1.99
-1.00%
1,070,232
06/12/2026
2.17
2.17
1.99
2.01
-8.64%
2,144,753
06/11/2026
1.92
2.23
1.89
2.20
+14.58%
9,705,012
06/10/2026
1.91
1.95
1.89
1.92
+0.52%
408,370
06/09/2026
1.94
1.95
1.87
1.91
-1.04%
508,884
06/08/2026
1.95
1.96
1.92
1.93
-1.03%
451,145
06/05/2026
2.00
2.01
1.91
1.95
-2.99%
1,197,375
06/04/2026
2.01
2.03
1.98
2.01
+1.01%
909,445
06/03/2026
2.08
2.08
1.98
1.99
-4.78%
1,233,495
06/02/2026
2.16
2.18
2.07
2.09
-2.79%
1,288,921
06/01/2026
2.14
2.18
2.13
2.15
+1.42%
1,100,286
05/29/2026
2.09
2.13
2.07
2.12
+2.42%
1,518,577
05/28/2026
2.10
2.10
2.04
2.07
-1.43%
477,339
05/27/2026
2.10
2.13
2.08
2.10
+0.96%
424,304
05/26/2026
2.08
2.10
2.06
2.08
+0.48%
571,264
05/22/2026
2.09
2.09
2.04
2.07
0.00%
887,224
05/21/2026
2.10
2.11
2.03
2.07
0.00%
729,138
05/20/2026
2.10
2.10
2.05
2.07
-1.43%
949,470
05/19/2026
2.16
2.16
2.10
2.10
-2.33%
685,283
05/18/2026
2.22
2.22
2.12
2.15
-2.71%
886,506
05/15/2026
2.16
2.22
2.13
2.21
+1.84%
739,503
05/14/2026
2.25
2.27
2.12
2.17
-3.56%
1,191,633
05/13/2026
2.35
2.36
2.23
2.25
-4.66%
1,151,026
05/12/2026
2.36
2.43
2.33
2.36
-4.07%
964,725
05/11/2026
2.49
2.54
2.46
2.46
-0.81%
1,116,888
05/11/2026
$0.03 Earnings
05/08/2026
2.42
2.50
2.38
2.48
+3.33%
1,172,666
05/07/2026
2.39
2.42
2.38
2.40
0.00%
803,002
05/06/2026
2.41
2.41
2.33
2.40
+0.42%
737,666
05/05/2026
2.40
2.42
2.36
2.39
-0.42%
464,499
05/04/2026
2.36
2.41
2.34
2.40
+1.69%
786,671
05/01/2026
2.29
2.37
2.28
2.36
+2.61%
1,500,266
04/30/2026
2.24
2.30
2.22
2.30
+2.68%
647,286
04/29/2026
2.28
2.28
2.23
2.24
-1.75%
860,631
04/28/2026
2.32
2.33
2.26
2.28
-2.98%
1,006,016
04/27/2026
2.39
2.39
2.31
2.35
-2.08%
757,446
04/24/2026
2.33
2.40
2.31
2.40
+4.35%
671,340
04/23/2026
2.38
2.39
2.28
2.30
-4.17%
885,132
04/22/2026
2.44
2.49
2.39
2.40
-1.23%
825,989
04/21/2026
2.48
2.50
2.42
2.43
-2.80%
860,420
04/20/2026
2.45
2.50
2.44
2.50
+0.40%
530,818
04/17/2026
2.46
2.52
2.45
2.49
+0.81%
1,141,662
04/16/2026
2.44
2.49
2.41
2.47
+1.23%
827,713
04/15/2026
2.41
2.44
2.38
2.44
+0.83%
1,385,317
04/14/2026
2.44
2.44
2.40
2.42
0.00%
1,147,036
04/13/2026
2.32
2.42
2.29
2.42
+3.86%
504,257
04/10/2026
2.38
2.42
2.32
2.33
-2.51%
542,206
04/09/2026
2.38
2.39
2.33
2.39
0.00%
979,429
04/08/2026
2.43
2.44
2.38
2.39
+2.58%
397,646
04/07/2026
2.31
2.33
2.29
2.33
-0.43%
252,929
04/06/2026
2.30
2.39
2.28
2.34
0.00%
322,613
04/02/2026
2.29
2.35
2.27
2.34
0.00%
362,422
04/01/2026
2.34
2.37
2.29
2.34
+1.30%
606,554
03/31/2026
2.30
2.34
2.24
2.31
+1.32%
1,636,687
03/30/2026
2.35
2.36
2.26
2.28
-2.15%
992,390
03/27/2026
2.34
2.35
2.29
2.33
-1.27%
1,015,638
03/26/2026
2.41
2.45
2.33
2.36
-3.67%
1,135,774
03/25/2026
2.47
2.51
2.44
2.45
+0.41%
658,630
03/24/2026
2.50
2.52
2.43
2.44
-3.17%
1,586,531
03/23/2026
2.39
2.53
2.38
2.52
+5.44%
2,182,331
03/20/2026
2.24
2.41
2.20
2.39
+6.22%
20,902,670
03/19/2026
2.26
2.29
2.20
2.25
-1.32%
1,090,276
03/18/2026
2.35
2.42
2.28
2.28
-2.96%
929,725
03/18/2026
$0.06 Dividend
03/17/2026
2.39
2.40
2.33
2.35
-1.23%
1,038,707
03/16/2026
2.44
2.44
2.36
2.38
+0.41%
1,051,714
03/13/2026
2.40
2.45
2.36
2.37
-1.22%
1,083,095
03/12/2026
2.43
2.44
2.40
2.40
-1.20%
658,630
03/11/2026
2.48
2.48
2.42
2.43
-1.58%
870,722
03/10/2026
2.40
2.49
2.39
2.47
+2.43%
1,629,352
03/09/2026
2.34
2.42
2.27
2.41
+2.07%
1,515,767
03/06/2026
2.41
2.42
2.34
2.36
-2.42%
1,348,775
03/05/2026
2.38
2.44
2.35
2.42
+1.22%
1,095,293
03/04/2026
2.44
2.44
2.37
2.39
-2.00%
1,799,018
03/03/2026
2.40
2.50
2.37
2.44
+0.40%
3,418,791
03/02/2026
2.38
2.54
2.35
2.43
-2.35%
3,970,134
03/02/2026
$0.03 Earnings
02/27/2026
2.33
2.49
2.28
2.49
+5.37%
3,960,887
02/26/2026
2.50
2.50
2.36
2.36
-6.20%
3,433,248
02/25/2026
2.40
2.54
2.38
2.52
+5.31%
5,564,792
02/24/2026
2.25
2.45
2.23
2.39
+5.60%
5,749,966
02/23/2026
2.16
2.30
2.16
2.26
+4.50%
2,231,670
02/20/2026
2.06
2.24
2.06
2.16
+4.72%
1,735,047
02/19/2026
2.05
2.07
2.02
2.07
+0.47%
858,000
02/18/2026
2.11
2.12
2.03
2.06
-2.31%
615,909
02/17/2026
2.17
2.19
2.08
2.11
-3.14%
904,712
02/13/2026
2.14
2.22
2.13
2.17
+2.29%
1,119,643
02/12/2026
2.12
2.14
2.08
2.13
+0.93%
1,457,894
02/11/2026
2.16
2.19
2.10
2.11
-2.70%
1,276,574
02/10/2026
2.10
2.18
2.06
2.16
+2.30%
1,073,690
02/09/2026
2.10
2.12
2.09
2.12
+0.46%
752,811
02/06/2026
2.02
2.12
2.01
2.11
+4.35%
675,216
02/05/2026
2.01
2.04
1.98
2.02
+0.98%
1,019,876
02/04/2026
2.01
2.02
1.95
2.00
-0.49%
1,343,122
02/03/2026
2.05
2.12
2.00
2.01
-1.44%
1,566,119
02/02/2026
2.01
2.07
2.00
2.04
0.00%
350,677