Tencent Holdings ADR (OP: TCEHY )

72.89 USD UNCHANGED
Streaming Delayed Price Updated: 5:13 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.50 49.53 48.50 49.09 2,589,959 -0.55(-1.11%)
Mar 30, 2020 48.89 49.65 48.65 49.64 3,769,020 +1.09(+2.25%)
Mar 27, 2020 48.45 49.36 48.20 48.55 3,762,100 -2.55(-4.99%)
Mar 26, 2020 50.10 51.20 49.95 51.10 7,463,408 +1.85(+3.76%)
Mar 25, 2020 48.94 50.10 48.59 49.25 5,177,229 +0.83(+1.71%)
Mar 24, 2020 47.82 48.49 45.91 48.42 11,939,458 +2.00(+4.31%)
Mar 23, 2020 46.07 46.80 45.10 46.42 8,613,431 +1.17(+2.59%)
Mar 20, 2020 46.69 46.74 45.08 45.25 8,911,100 -6.02(-11.74%)
Mar 19, 2020 44.09 51.27 43.75 51.27 7,809,178 +8.99(+21.27%)
Mar 18, 2020 41.59 43.85 41.20 42.28 8,460,337 -2.26(-5.07%)
Mar 17, 2020 43.42 45.20 43.15 44.54 8,604,991 +2.48(+5.90%)
Mar 16, 2020 41.25 43.48 40.80 42.06 9,104,530 -4.18(-9.04%)
Mar 13, 2020 47.41 47.60 44.64 46.24 8,499,900 +2.56(+5.86%)
Mar 12, 2020 43.62 44.84 43.50 43.68 11,801,502 -3.95(-8.29%)
Mar 11, 2020 48.31 48.53 47.51 47.63 6,092,946 -1.93(-3.89%)
Mar 10, 2020 49.60 49.90 48.58 49.56 5,071,647 +1.80(+3.77%)
Mar 09, 2020 47.99 48.63 47.50 47.76 6,861,654 -2.33(-4.65%)
Mar 06, 2020 50.25 50.60 49.52 50.09 4,817,300 -1.59(-3.08%)
Mar 05, 2020 51.66 51.95 51.10 51.68 6,867,154 +0.45(+0.88%)
Mar 04, 2020 50.78 51.37 50.73 51.23 4,213,589 +1.04(+2.07%)
Mar 03, 2020 50.49 51.18 49.88 50.19 5,335,933 -0.03(-0.06%)
Mar 02, 2020 49.65 50.24 49.34 50.22 6,001,304 +0.57(+1.15%)
Feb 28, 2020 48.21 49.70 48.16 49.65 7,163,400 -0.19(-0.38%)
Feb 27, 2020 50.26 50.78 49.66 49.84 8,508,571 -1.21(-2.37%)
Feb 26, 2020 51.17 51.56 51.01 51.05 6,239,432 +0.64(+1.27%)
Feb 25, 2020 51.15 51.35 50.31 50.41 7,824,408 +1.00(+2.02%)
Feb 24, 2020 48.72 49.74 48.69 49.41 4,667,567 -2.06(-4.00%)
Feb 21, 2020 51.74 51.88 51.21 51.47 4,103,500 -0.79(-1.51%)
Feb 20, 2020 52.80 52.80 52.03 52.26 3,588,992 -0.94(-1.77%)
Feb 19, 2020 52.90 53.34 52.88 53.20 3,497,124 +0.35(+0.67%)
Feb 18, 2020 52.48 52.88 52.40 52.85 2,692,083 -0.45(-0.85%)
Feb 14, 2020 53.31 53.44 53.06 53.30 2,513,200 -0.22(-0.41%)
Feb 13, 2020 53.40 53.75 53.15 53.52 3,460,685 +0.03(+0.06%)
Feb 12, 2020 53.13 53.75 52.81 53.49 4,969,346 +0.79(+1.50%)
Feb 11, 2020 52.73 53.25 52.55 52.70 5,289,365 +0.74(+1.42%)
Feb 10, 2020 51.06 52.07 51.00 51.96 3,547,539 +0.91(+1.78%)
Feb 07, 2020 51.10 51.28 50.84 51.05 4,114,900 -0.37(-0.72%)
Feb 06, 2020 51.29 51.61 50.95 51.42 3,259,839 +0.58(+1.14%)
Feb 05, 2020 51.45 51.55 50.25 50.84 5,240,532 -0.26(-0.51%)
Feb 04, 2020 51.34 51.60 51.10 51.10 4,850,927 +1.66(+3.36%)
Feb 03, 2020 48.76 49.54 48.65 49.44 5,344,059 +1.53(+3.19%)
Jan 31, 2020 47.93 47.98 47.53 47.91 5,588,700 -1.17(-2.38%)
Jan 30, 2020 48.14 49.21 48.08 49.08 5,431,074 -0.45(-0.91%)
Jan 29, 2020 49.52 49.56 49.03 49.53 6,089,230 +1.31(+2.72%)
Jan 28, 2020 47.55 48.48 47.40 48.22 7,210,566 +0.80(+1.69%)
Jan 27, 2020 47.40 47.70 46.26 47.42 9,271,000 -1.51(-3.09%)
Jan 24, 2020 49.63 49.69 48.70 48.93 4,248,200 -0.92(-1.85%)
Jan 23, 2020 49.02 49.91 49.00 49.85 4,581,735 -0.03(-0.06%)
Jan 22, 2020 49.99 50.21 49.61 49.88 4,748,151 +0.67(+1.36%)
Jan 21, 2020 49.71 49.82 49.15 49.21 6,423,301 -2.39(-4.63%)
Jan 17, 2020 51.45 51.62 51.35 51.60 1,846,100 +0.05(+0.10%)
Jan 16, 2020 51.37 51.72 51.36 51.55 2,269,789 +0.38(+0.74%)
Jan 15, 2020 51.38 51.43 51.07 51.17 3,149,385 -0.22(-0.43%)
Jan 14, 2020 51.55 51.60 51.23 51.39 3,395,153 -0.92(-1.76%)
Jan 13, 2020 51.99 52.51 51.96 52.31 4,920,717 +0.88(+1.71%)
Jan 10, 2020 51.18 51.67 51.10 51.43 5,373,200 +0.95(+1.88%)
Jan 09, 2020 49.99 50.49 49.90 50.48 2,873,970 +0.83(+1.67%)
Jan 08, 2020 49.21 49.99 49.18 49.65 2,925,195 -0.13(-0.26%)
Jan 07, 2020 49.19 49.98 49.19 49.78 4,667,029 +1.01(+2.07%)
Jan 06, 2020 48.33 48.80 48.30 48.77 4,712,077 -0.26(-0.53%)
Jan 03, 2020 48.80 49.28 48.80 49.03 2,728,500 -0.85(-1.70%)
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.