Tencent Holdings ADR (OP: TCEHY )

78.30 USD +1.72 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.29 44.78 44.25 44.61 4,195,936 -0.04(-0.09%)
Jan 30, 2019 44.01 44.88 43.92 44.65 3,364,121 +0.96(+2.20%)
Jan 29, 2019 43.85 44.06 43.58 43.69 4,655,721 +0.21(+0.48%)
Jan 28, 2019 43.04 43.48 42.76 43.48 4,462,475 -0.58(-1.33%)
Jan 25, 2019 43.81 44.10 43.70 44.06 6,127,600 +1.22(+2.86%)
Jan 24, 2019 42.41 43.00 42.36 42.84 2,729,982 +0.65(+1.54%)
Jan 23, 2019 42.60 42.90 41.95 42.19 2,764,183 -0.02(-0.05%)
Jan 22, 2019 43.00 43.00 41.94 42.21 4,023,777 -1.27(-2.92%)
Jan 18, 2019 43.51 44.02 43.11 43.48 5,836,000 +0.58(+1.35%)
Jan 17, 2019 42.16 43.31 42.16 42.90 3,583,271 +0.27(+0.63%)
Jan 16, 2019 42.01 42.95 41.99 42.63 5,530,075 +0.53(+1.26%)
Jan 15, 2019 41.90 42.22 41.78 42.10 3,156,265 +0.76(+1.84%)
Jan 14, 2019 41.15 41.83 40.93 41.34 3,006,276 -0.77(-1.83%)
Jan 11, 2019 41.84 42.17 41.72 42.11 2,886,700 -0.34(-0.80%)
Jan 10, 2019 42.15 42.57 41.80 42.45 3,390,470 +0.12(+0.28%)
Jan 09, 2019 41.77 42.75 41.77 42.33 6,503,548 +1.57(+3.85%)
Jan 08, 2019 40.90 41.00 40.40 40.76 3,312,548 -0.14(-0.34%)
Jan 07, 2019 40.49 41.05 40.20 40.90 2,376,219 +0.28(+0.69%)
Jan 04, 2019 39.57 41.08 39.42 40.62 6,017,900 +2.23(+5.81%)
Jan 03, 2019 38.75 39.01 38.17 38.39 4,245,559 -1.12(-2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.