TUYA
TUYA SP ADS-A (TUYA)
NYSE
$1.70-$0.02 (-1.45%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $933.9M
    Market Cap
  • -30.54%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -6.01%
    Low Price$1.64
    High Price$1.90
  • 3 Months
    -4.97%
    Low Price$1.62
    High Price$1.96
  • 1 Year
    -30.54%
    Low Price$1.62
    High Price$2.62
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.71
1.73
1.69
1.72
+1.18%
154,669
09/30/2026
1.70
1.74
1.70
1.70
+0.59%
428,597
09/29/2026
1.72
1.72
1.68
1.69
-1.74%
279,976
09/28/2026
1.69
1.72
1.69
1.72
+1.78%
230,829
09/25/2026
1.73
1.76
1.69
1.69
-1.74%
514,761
09/24/2026
1.73
1.76
1.71
1.72
-0.58%
428,229
09/23/2026
1.80
1.81
1.72
1.73
-2.81%
387,927
09/22/2026
1.77
1.78
1.72
1.78
+2.89%
472,860
09/21/2026
1.71
1.77
1.69
1.73
+5.49%
920,370
09/18/2026
1.75
1.77
1.60
1.64
-6.82%
7,759,401
09/17/2026
1.74
1.78
1.74
1.76
+0.57%
145,523
09/16/2026
1.77
1.78
1.75
1.75
-1.13%
248,798
09/15/2026
1.79
1.80
1.76
1.77
-1.12%
252,219
09/14/2026
1.80
1.83
1.79
1.79
-0.56%
238,450
09/11/2026
1.84
1.84
1.80
1.80
-1.10%
258,592
09/10/2026
1.82
1.83
1.79
1.82
+0.55%
312,861
09/09/2026
1.85
1.86
1.81
1.81
-2.69%
277,200
09/08/2026
1.89
1.89
1.84
1.86
-1.59%
240,211
09/04/2026
1.89
1.91
1.87
1.89
-0.53%
279,106
09/03/2026
1.87
1.92
1.87
1.90
+2.15%
578,343
09/02/2026
1.83
1.87
1.81
1.86
+1.64%
301,255
09/01/2026
1.88
1.88
1.81
1.83
-2.66%
414,318
08/31/2026
1.86
1.89
1.84
1.88
0.00%
798,629
08/28/2026
1.91
1.94
1.87
1.88
-1.05%
355,200
08/27/2026
1.85
1.95
1.84
1.90
+3.83%
1,307,039
08/26/2026
1.78
1.85
1.77
1.83
+2.23%
619,216
08/25/2026
1.73
1.79
1.72
1.79
+1.70%
1,721,865
08/24/2026
1.82
1.82
1.76
1.76
-2.22%
1,473,708
08/24/2026
$0.03 Earnings
08/21/2026
1.75
1.81
1.75
1.80
+2.86%
665,647
08/20/2026
1.80
1.80
1.73
1.75
-2.78%
528,255
08/19/2026
1.78
1.80
1.75
1.80
+1.12%
303,762
08/18/2026
1.77
1.79
1.76
1.78
0.00%
253,318
08/17/2026
1.78
1.81
1.76
1.78
-2.20%
374,039
08/14/2026
1.84
1.84
1.79
1.82
0.00%
366,713
08/13/2026
1.77
1.82
1.75
1.82
+1.68%
375,552
08/12/2026
1.80
1.80
1.75
1.79
0.00%
488,646
08/11/2026
1.85
1.85
1.79
1.79
-3.24%
402,817
08/10/2026
1.80
1.85
1.78
1.85
+2.78%
517,052
08/07/2026
1.77
1.80
1.75
1.80
+2.27%
377,962
08/06/2026
1.74
1.78
1.72
1.76
+1.15%
245,233
08/05/2026
1.76
1.76
1.71
1.74
-0.57%
275,521
08/04/2026
1.73
1.75
1.70
1.75
+1.16%
851,446
08/03/2026
1.70
1.73
1.68
1.73
+2.98%
455,017
07/31/2026
1.70
1.70
1.67
1.68
-1.18%
334,568
07/30/2026
1.70
1.70
1.65
1.70
0.00%
335,540
07/29/2026
1.72
1.72
1.68
1.70
+1.80%
749,775
07/28/2026
1.65
1.68
1.61
1.67
+1.83%
635,053
07/27/2026
1.67
1.68
1.62
1.64
-0.61%
718,217
07/24/2026
1.63
1.67
1.63
1.65
+1.85%
448,734
07/23/2026
1.74
1.75
1.62
1.62
-7.43%
1,804,920
07/22/2026
1.74
1.75
1.71
1.75
+0.57%
249,859
07/21/2026
1.74
1.76
1.72
1.74
0.00%
351,876
07/20/2026
1.73
1.76
1.72
1.74
0.00%
239,675
07/17/2026
1.74
1.74
1.65
1.74
-0.57%
1,579,776
07/16/2026
1.77
1.80
1.75
1.75
-1.69%
765,790
07/15/2026
1.80
1.84
1.78
1.78
-1.11%
598,732
07/14/2026
1.81
1.83
1.79
1.80
-0.55%
647,073
07/13/2026
1.86
1.90
1.76
1.81
-1.63%
962,957
07/10/2026
1.83
1.86
1.81
1.84
+1.10%
421,002
07/09/2026
1.85
1.87
1.82
1.82
-2.67%
420,872
07/08/2026
1.96
1.96
1.85
1.87
-4.59%
711,867
07/07/2026
1.80
2.00
1.80
1.96
+7.69%
1,794,174
07/06/2026
1.76
1.84
1.75
1.82
+3.41%
620,969
07/02/2026
1.82
1.83
1.74
1.76
-2.76%
865,759
07/01/2026
1.77
1.82
1.77
1.81
+2.84%
694,226
06/30/2026
1.84
1.84
1.75
1.76
-2.76%
788,322
06/29/2026
1.83
1.85
1.79
1.81
+0.56%
531,846
06/26/2026
1.75
1.81
1.72
1.80
+2.27%
1,101,586
06/25/2026
1.81
1.84
1.74
1.76
-1.12%
842,226
06/24/2026
1.84
1.84
1.78
1.78
-3.26%
891,816
06/23/2026
1.82
1.85
1.81
1.84
0.00%
775,922
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