Tencent Holdings ADR (OP: TCEHY )

74.90 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.40 51.48 51.00 51.17 2,931,559 -0.82(-1.58%)
Nov 29, 2017 52.93 52.94 51.35 51.99 5,081,934 -2.16(-3.98%)
Nov 28, 2017 54.04 54.27 53.87 54.15 3,584,496 +1.15(+2.17%)
Nov 27, 2017 53.20 53.25 52.92 53.00 3,804,434 -0.73(-1.36%)
Nov 24, 2017 54.13 54.14 53.61 53.73 2,679,137 -1.16(-2.11%)
Nov 22, 2017 55.24 55.24 54.51 54.89 4,042,950 -1.01(-1.81%)
Nov 21, 2017 55.91 56.05 55.75 55.90 5,301,593 +1.54(+2.83%)
Nov 20, 2017 54.30 54.77 52.64 54.36 4,325,843 +2.06(+3.94%)
Nov 17, 2017 52.02 52.63 52.01 52.30 4,322,576 +1.10(+2.15%)
Nov 16, 2017 50.71 51.48 50.62 51.20 4,109,768 +1.03(+2.05%)
Nov 15, 2017 50.36 50.48 49.72 50.17 3,109,205 +1.07(+2.18%)
Nov 14, 2017 49.92 49.92 48.95 49.10 3,554,025 -1.06(-2.11%)
Nov 13, 2017 49.70 50.29 49.60 50.16 2,118,134 +0.32(+0.63%)
Nov 10, 2017 49.48 49.88 49.31 49.84 1,599,330 +0.47(+0.96%)
Nov 09, 2017 49.64 49.64 48.87 49.37 2,467,051 -0.40(-0.79%)
Nov 08, 2017 49.64 49.85 49.47 49.76 1,527,482 +0.01(+0.01%)
Nov 07, 2017 50.60 50.60 49.74 49.76 2,827,565 +0.88(+1.80%)
Nov 06, 2017 48.46 49.00 48.46 48.88 2,039,920 +1.63(+3.45%)
Nov 03, 2017 47.31 47.43 46.90 47.25 1,522,533 +0.71(+1.53%)
Nov 02, 2017 46.58 46.61 46.11 46.54 1,832,540 +0.49(+1.06%)
Nov 01, 2017 46.25 46.30 46.02 46.05 1,890,438 +1.00(+2.22%)
Oct 31, 2017 45.07 45.16 44.88 45.05 1,385,564 +0.01(+0.02%)
Oct 30, 2017 44.84 45.06 44.77 45.04 1,416,343 -0.28(-0.62%)
Oct 27, 2017 44.67 45.48 44.46 45.32 2,560,863 +0.81(+1.82%)
Oct 26, 2017 44.75 44.80 44.50 44.51 1,061,563 -0.25(-0.56%)
Oct 25, 2017 45.12 45.23 44.45 44.76 2,540,406 +0.06(+0.13%)
Oct 24, 2017 44.80 44.85 44.60 44.70 760,553 +0.14(+0.31%)
Oct 23, 2017 44.85 44.89 44.50 44.56 894,740 -0.36(-0.80%)
Oct 20, 2017 45.01 45.01 44.74 44.92 1,316,167 +0.13(+0.30%)
Oct 19, 2017 44.68 44.84 44.48 44.78 1,620,206 -0.90(-1.98%)
Oct 18, 2017 45.59 45.73 45.34 45.69 1,186,488 +0.50(+1.11%)
Oct 17, 2017 45.50 45.55 45.14 45.19 1,304,849 -0.39(-0.86%)
Oct 16, 2017 45.51 45.80 45.45 45.58 1,489,011 +0.49(+1.09%)
Oct 13, 2017 45.42 44.95 45.09 3,213,743 +0.38(+0.85%)
Oct 12, 2017 45.10 45.10 44.70 44.71 1,599,951 -0.66(-1.45%)
Oct 11, 2017 45.28 45.45 45.06 45.37 1,766,408 +0.12(+0.27%)
Oct 10, 2017 45.26 45.30 45.11 45.25 1,473,296 +0.26(+0.58%)
Oct 09, 2017 45.03 45.14 44.95 44.99 1,345,840 -0.19(-0.42%)
Oct 06, 2017 45.19 45.27 44.80 45.18 1,441,579 -0.25(-0.55%)
Oct 05, 2017 45.09 45.54 44.96 45.43 1,380,850 +0.53(+1.18%)
Oct 04, 2017 44.81 45.00 44.50 44.90 1,569,372 -0.09(-0.20%)
Oct 03, 2017 44.71 45.05 44.51 44.99 1,677,338 +0.96(+2.18%)
Oct 02, 2017 44.08 44.44 44.01 44.03 1,895,418 +0.11(+0.26%)
Sep 29, 2017 43.02 43.99 43.00 43.92 1,609,609 +1.17(+2.73%)
Sep 28, 2017 42.63 42.98 42.57 42.75 1,282,365 -0.54(-1.25%)
Sep 27, 2017 42.92 43.29 1,838,536 +0.05(+0.12%)
Sep 26, 2017 43.00 43.39 42.97 43.24 2,066,928 +0.52(+1.22%)
Sep 25, 2017 43.72 43.75 42.60 42.72 3,033,001 -1.69(-3.81%)
Sep 22, 2017 44.22 44.43 44.15 44.41 1,007,040 +0.26(+0.59%)
Sep 21, 2017 44.64 44.66 44.13 44.15 1,664,077 -0.15(-0.34%)
Sep 20, 2017 44.35 44.62 43.95 44.30 1,686,394 +0.13(+0.29%)
Sep 19, 2017 44.30 44.42 44.06 44.17 2,051,889 -0.52(-1.16%)
Sep 18, 2017 44.44 44.71 44.25 44.69 2,679,589 +1.03(+2.36%)
Sep 15, 2017 43.37 43.73 43.21 43.66 1,165,852 +0.67(+1.56%)
Sep 14, 2017 42.98 43.11 42.83 42.99 1,399,548 +0.31(+0.73%)
Sep 13, 2017 42.80 42.80 42.61 42.68 1,383,384 -0.28(-0.65%)
Sep 12, 2017 42.81 43.02 42.72 42.96 1,881,524 +0.24(+0.56%)
Sep 11, 2017 42.37 42.75 42.34 42.72 1,554,590 +1.90(+4.65%)
Sep 08, 2017 41.33 41.40 40.82 40.82 1,271,146 -0.58(-1.39%)
Sep 07, 2017 41.55 41.16 41.40 1,343,859 -0.36(-0.87%)
Sep 06, 2017 41.64 41.77 41.40 41.76 1,277,323 +0.83(+2.03%)
Sep 05, 2017 41.27 41.39 40.76 40.93 2,465,691 -1.07(-2.55%)
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.