Tencent Holdings ADR (OP: TCEHY )

39.08 +0.17 (+0.44%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 26.35 26.69 26.06 26.28 4,447,127 +0.45(+1.74%)
Oct 28, 2022 25.72 25.88 25.25 25.83 5,048,753 -1.13(-4.19%)
Oct 27, 2022 27.20 27.70 26.90 26.96 4,591,286 -0.90(-3.23%)
Oct 26, 2022 26.71 28.39 26.71 27.86 7,269,077 +2.04(+7.90%)
Oct 25, 2022 26.16 26.60 25.69 25.82 7,933,501 +0.14(+0.55%)
Oct 24, 2022 26.03 26.08 24.75 25.68 11,228,740 -4.24(-14.17%)
Oct 21, 2022 29.53 29.98 29.16 29.92 3,294,964 +0.19(+0.64%)
Oct 20, 2022 29.71 30.68 29.64 29.73 4,584,702 -0.43(-1.43%)
Oct 19, 2022 30.84 30.88 29.94 30.16 5,691,579 -1.75(-5.48%)
Oct 18, 2022 32.41 32.52 31.59 31.91 2,583,741 -0.02(-0.06%)
Oct 17, 2022 31.70 32.19 31.64 31.93 3,684,633 +0.92(+2.97%)
Oct 14, 2022 31.81 31.99 30.97 31.01 2,863,122 -0.45(-1.45%)
Oct 13, 2022 30.95 31.75 30.72 31.46 4,376,058 -0.71(-2.19%)
Oct 12, 2022 32.25 32.49 31.93 32.17 1,738,160 +0.12(+0.37%)
Oct 11, 2022 32.22 32.56 31.83 32.05 2,705,803 -1.11(-3.35%)
Oct 10, 2022 33.44 33.55 31.15 33.16 2,391,908 -0.60(-1.78%)
Oct 07, 2022 34.11 34.49 33.56 33.76 2,221,516 -1.39(-3.95%)
Oct 06, 2022 35.30 35.71 35.15 35.15 2,517,011 -0.06(-0.17%)
Oct 05, 2022 35.20 35.47 33.84 35.21 1,898,238 -0.10(-0.28%)
Oct 04, 2022 34.50 35.47 34.35 35.31 3,995,927 +1.51(+4.47%)
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.