MetaCap

Tuya Stock Price History

NYSE: TUYATechnologyComputer Software: Prepackaged SoftwareUSD

1.72+0.02 (+1.18%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TUYA price history at a glance

The price history for Tuya (TUYA) on this page begins on March 15, 2021, when the stock closed at $25.12; it most recently closed at $1.72 on October 5, 2026. The highest price in this record is $26.65, reached on May 24, 2021; the latest close is 93.5% below that peak. Across the 4 complete calendar years in the table, TUYA finished higher in 2 and lower in 2. Its best year was 2025 (+25.9%) and its worst was 2022 (-69.4%).

Over roughly 6 years the share price changed -93.2%, a -38.3% compound annual price return (excluding dividends). In the last 12 months alone, TUYA has lost 36.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$26.65
Date of high
May 24, 2021
Low since 2021
$0.77
Date of low
Oct 24, 2022
52-week high
$2.61
52-week low
$1.60
IPO year
2021
Last close
$1.72

TUYA returns

1 week

+1.78%

1 month

-4.97%

3 months

-6.52%

6 months

-26.18%

Year to date

-18.48%

1 year

-36.06%

3 years

+13.91%

5 years

-79.69%

TUYA price return, excluding dividends.

TUYA annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.72-21.46%
20252.19+25.86%
20241.74-24.35%
20232.30+20.42%
20221.91-69.44%
2021*6.25-75.12%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

TUYA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.691.731.691.72+1.18%
1.741.741.691.70-2.86%
1.731.751.711.75+1.16%
1.691.731.681.73+2.98%
1.691.701.671.68-0.59%
1.741.741.691.69-1.74%
1.711.731.691.72+1.18%
1.701.741.701.70+0.59%
1.721.721.681.69-1.74%
1.691.721.691.72+1.78%
1.731.761.691.69-1.74%
1.731.761.711.72-0.58%
1.801.811.721.73-2.81%
1.771.781.721.78+2.89%
1.711.771.691.73+5.49%
1.751.771.601.64-6.82%
1.741.781.741.76+0.57%
1.771.781.751.75-1.13%
1.791.801.761.77-1.12%
1.801.831.791.79-0.56%
1.841.841.801.80-1.10%
1.821.831.791.82+0.55%
1.851.861.811.81-2.69%
1.891.891.841.86-1.59%
1.891.911.871.89-0.53%
1.871.921.871.90+2.15%
1.831.871.811.86+1.64%
1.881.881.811.83-2.66%
1.861.891.841.880.00%
1.911.941.871.88-1.05%
1.851.951.841.90+3.83%
1.781.851.771.83+2.23%
1.731.791.721.79+1.70%
1.821.821.761.76-2.22%
1.751.811.751.80+2.86%
1.801.801.731.75-2.78%
1.781.801.751.80+1.12%
1.771.791.761.780.00%
1.781.811.761.78-2.20%
1.841.841.791.820.00%
1.771.821.751.82+1.68%
1.801.801.751.790.00%
1.851.851.791.79-3.24%
1.801.851.781.85+2.78%
1.771.801.751.80+2.27%
1.741.781.721.76+1.15%
1.761.761.711.74-0.57%
1.731.751.701.75+1.16%
1.701.731.681.73+2.98%
1.701.701.671.68-1.18%
1.701.701.651.700.00%
1.721.721.681.70+1.80%
1.651.681.611.67+1.83%
1.671.681.621.64-0.61%
1.631.671.631.65+1.85%
1.741.751.621.62-7.43%
1.741.751.711.75+0.57%
1.741.761.721.740.00%
1.731.761.721.740.00%
1.741.741.651.74-0.57%
1.771.801.751.75-1.69%
1.801.841.781.78-1.11%
1.811.831.791.80-0.55%
1.861.901.761.81-1.63%
1.831.861.811.84+1.10%
1.851.871.821.82-2.67%
1.961.961.851.87-4.59%
1.802.001.801.96+7.69%
1.761.841.751.82+3.41%
1.821.831.741.76-2.76%
1.771.821.771.81+2.84%
1.841.841.751.76-2.76%
1.831.851.791.81+0.56%
1.751.811.721.80+2.27%
1.811.841.741.76-1.12%
1.841.841.781.78-3.26%
1.821.851.811.840.00%
1.881.901.841.84-1.60%
1.931.931.861.87-3.11%
1.951.991.911.930.00%
1.992.001.921.93-3.02%
2.082.081.971.99-1.00%
2.172.171.992.01-8.64%
1.922.231.892.20+14.58%
1.911.951.891.92+0.52%
1.941.951.871.91-1.04%
1.951.961.921.93-1.03%
2.002.011.911.95-2.99%
2.012.031.982.01+1.01%
2.082.081.981.99-4.78%
2.162.182.072.09-2.79%
2.142.182.132.15+1.42%
2.092.132.072.12+2.42%
2.102.102.042.07-1.43%
2.102.132.082.10+0.96%
2.082.102.062.08+0.48%
2.092.092.042.070.00%
2.102.112.032.070.00%
2.102.102.052.07-1.43%
2.162.162.102.10-2.33%
2.222.222.122.15-2.71%
2.162.222.132.21+1.84%
2.252.272.122.17-3.56%
2.352.362.232.25-4.66%
2.362.432.332.36-4.07%
2.492.542.462.46-0.81%
2.422.502.382.48+3.33%
2.392.422.382.400.00%
2.412.412.332.40+0.42%
2.402.422.362.39-0.42%
2.362.412.342.40+1.69%
2.292.372.282.36+2.61%
2.242.302.222.30+2.68%
2.282.282.232.24-1.75%
2.322.332.262.28-2.98%
2.392.392.312.35-2.08%
2.332.402.312.40+4.35%
2.382.392.282.30-4.17%
2.442.492.392.40-1.23%
2.482.502.422.43-2.80%
2.452.502.442.50+0.40%
2.462.522.452.49+0.81%
2.442.492.412.47+1.23%
2.412.442.382.44+0.83%
2.442.442.402.420.00%
2.322.422.292.42+3.86%
2.382.422.322.33-2.51%
2.382.392.332.390.00%
2.432.442.382.39+2.58%
2.312.332.292.33-0.43%
2.302.392.282.340.00%
2.292.352.272.340.00%
2.342.372.292.34+1.30%
2.302.342.242.31+1.32%
2.352.362.262.28-2.15%
2.342.352.292.33-1.27%
2.412.452.332.36-3.67%
2.472.512.442.45+0.41%
2.502.522.432.44-3.17%
2.392.532.382.52+5.44%
2.242.412.202.39+6.22%
2.262.292.202.25-1.32%
2.352.422.282.28-5.39%
2.452.462.392.41-1.23%
2.502.502.422.44+0.41%
2.462.512.432.43-1.22%
2.492.502.462.46-1.20%
2.542.542.482.49-1.58%
2.462.552.452.53+2.43%
2.402.492.332.47+2.07%
2.472.492.402.42-2.42%
2.442.502.412.48+1.22%
2.502.502.432.45-2.00%
2.462.562.432.50+0.40%
2.442.612.412.49-2.35%
2.392.562.342.55+5.37%
2.562.562.422.42-6.20%
2.462.612.442.58+5.31%
2.312.512.292.45+5.60%
2.222.362.222.32+4.50%
2.112.302.112.22+4.72%
2.102.122.072.12+0.47%
2.162.172.082.11-2.31%
2.232.252.132.16-3.14%
2.192.282.182.23+2.29%
2.172.202.132.18+0.93%
2.222.252.152.16-2.70%
2.152.242.112.22+2.30%
2.152.182.152.17+0.46%
2.072.172.072.16+4.35%
2.062.092.032.07+0.98%
2.062.072.002.05-0.49%
2.102.172.052.06-1.44%
2.062.122.052.090.00%
2.102.102.042.09-0.95%
2.162.182.072.11-1.86%
2.182.192.132.15-0.92%
2.182.222.162.17+1.40%
2.152.182.132.14-0.93%
2.172.182.122.16-0.92%
2.192.222.162.18+1.40%
2.092.162.092.15+3.86%
2.202.202.062.07-8.00%
2.212.302.192.25+1.81%
2.232.252.202.21-0.90%
2.252.272.192.23-1.76%
2.362.362.242.27-3.81%
2.302.452.292.36+7.27%
2.222.292.202.20-0.90%
2.292.292.222.22-2.63%
2.242.302.242.28+1.33%
2.262.272.232.25-0.44%
2.212.292.202.26+3.20%
2.162.202.132.19+3.79%
2.152.162.102.11-1.40%
2.132.182.112.140.00%
2.202.202.132.14-3.17%
2.212.222.192.210.00%
2.212.222.182.210.00%
2.242.252.202.21-2.21%
2.292.292.262.26-0.44%
2.262.292.252.27+1.34%
2.242.282.232.24+1.36%
2.202.232.182.21+0.91%
2.162.202.162.19+0.92%
2.272.272.172.17-3.13%
2.242.292.222.24-0.44%
2.292.292.222.25-1.32%
2.302.312.262.28-0.87%
2.252.302.222.30+2.22%
2.292.302.242.25-1.75%
2.392.402.272.29-3.78%
2.382.412.342.38+0.42%
2.262.382.212.37+4.87%
2.292.302.252.260.00%
2.202.322.202.26+0.44%
2.232.272.222.25+1.81%
2.302.332.192.21-5.15%
2.012.382.012.33+8.88%
2.172.202.132.14+0.47%
2.042.152.042.13+5.97%
2.062.102.002.01-1.47%
2.022.052.022.04+1.49%
2.022.051.992.01-0.50%
2.102.102.002.02-2.88%
2.002.162.002.08+1.46%
2.122.132.042.05-3.30%
2.172.182.102.12-1.85%
2.232.242.152.16-0.92%
2.212.242.182.18+0.93%
2.182.182.112.16-1.82%
2.272.272.192.20-1.79%
2.232.282.232.24+0.90%
2.262.282.222.22-3.90%
2.322.322.262.31+1.32%
2.282.312.272.280.00%
2.312.312.262.28-1.30%
2.342.342.292.31+0.43%
2.392.402.292.30-2.95%
2.402.452.342.37+1.28%
2.392.402.332.34-0.43%
2.332.402.332.35+1.29%
2.382.442.302.32-2.52%
2.412.472.382.38-0.83%
2.312.402.302.40+5.26%
2.292.302.242.28-1.72%
2.412.422.302.32-2.93%
2.432.432.372.39+0.84%
2.432.452.312.37-4.44%
2.562.582.482.48-1.59%
2.642.642.482.52-6.32%
2.572.702.572.69—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TUYA chart for longer ranges.