TUYA
TUYA SP ADS-A (TUYA)
NYSE
$1.63-$0.01 (-0.91%)
Price as of Nov 11, 2026 7:50 PM EST
  • $890.6M
    Market Cap
  • -22.12%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.65%
    Low Price$1.60
    High Price$1.73
  • 3 Months
    -11.35%
    Low Price$1.60
    High Price$1.90
  • 1 Year
    -22.12%
    Low Price$1.60
    High Price$2.52
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
1.63
1.65
1.61
1.64
+1.23%
221,086
11/09/2026
1.60
1.64
1.60
1.62
+0.62%
339,473
11/06/2026
1.61
1.62
1.59
1.61
-1.23%
365,404
11/05/2026
1.68
1.68
1.62
1.63
-0.61%
696,658
11/04/2026
1.60
1.68
1.60
1.64
+2.50%
411,950
11/03/2026
1.63
1.63
1.57
1.60
0.00%
421,948
11/02/2026
1.60
1.63
1.58
1.60
0.00%
514,137
10/30/2026
1.66
1.66
1.56
1.60
-3.61%
994,638
10/29/2026
1.60
1.67
1.58
1.66
+3.75%
698,065
10/28/2026
1.62
1.64
1.60
1.60
-1.23%
345,552
10/27/2026
1.64
1.66
1.62
1.62
-1.22%
475,576
10/26/2026
1.64
1.66
1.63
1.64
-0.61%
280,987
10/23/2026
1.66
1.67
1.65
1.65
-1.20%
200,520
10/22/2026
1.65
1.67
1.64
1.67
+0.60%
234,834
10/21/2026
1.69
1.69
1.65
1.66
-2.35%
320,619
10/20/2026
1.65
1.70
1.64
1.70
+2.41%
303,392
10/19/2026
1.65
1.67
1.63
1.66
+0.61%
338,166
10/16/2026
1.72
1.72
1.65
1.65
-3.51%
376,687
10/15/2026
1.68
1.71
1.65
1.71
+1.18%
402,015
10/14/2026
1.72
1.73
1.65
1.69
-1.74%
649,009
10/13/2026
1.71
1.73
1.71
1.72
-0.58%
302,975
10/12/2026
1.72
1.73
1.71
1.73
+0.58%
174,349
10/09/2026
1.69
1.73
1.69
1.72
+1.18%
212,902
10/08/2026
1.74
1.74
1.69
1.70
-2.86%
187,213
10/07/2026
1.73
1.75
1.71
1.75
+1.16%
284,981
10/06/2026
1.69
1.73
1.68
1.73
+2.98%
369,212
10/05/2026
1.69
1.70
1.67
1.68
-0.59%
242,500
10/02/2026
1.74
1.74
1.69
1.69
-1.74%
204,824
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