Tencent Holdings ADR (OP: TCEHY )

65.57 USD +1.50 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 42.11 42.36 42.10 42.33 1,671,247 +0.40(+0.95%)
Aug 30, 2017 41.95 42.04 41.45 41.93 1,992,170 +0.80(+1.95%)
Aug 29, 2017 40.79 41.28 40.66 41.13 1,914,232 -0.29(-0.70%)
Aug 28, 2017 41.65 41.68 41.30 41.42 1,974,905 -0.64(-1.52%)
Aug 25, 2017 42.28 42.35 41.99 42.06 2,343,238 -0.15(-0.36%)
Aug 24, 2017 42.22 42.40 42.05 42.21 2,697,311 -0.66(-1.54%)
Aug 23, 2017 42.18 43.19 42.11 42.87 2,894,819 +0.57(+1.35%)
Aug 22, 2017 41.69 42.32 41.67 42.30 2,721,949 +0.32(+0.76%)
Aug 21, 2017 41.86 42.05 41.72 41.98 1,551,645 +0.09(+0.21%)
Aug 18, 2017 41.80 42.10 41.50 41.89 2,201,972 -0.10(-0.24%)
Aug 17, 2017 42.11 42.38 41.98 41.99 3,189,100 -1.37(-3.16%)
Aug 16, 2017 42.97 43.90 42.96 43.36 3,834,001 +2.50(+6.12%)
Aug 15, 2017 41.00 41.00 40.57 40.86 1,979,546 -0.78(-1.87%)
Aug 14, 2017 41.22 41.78 41.22 41.64 2,033,638 +1.63(+4.09%)
Aug 11, 2017 39.13 40.02 38.64 40.01 2,916,343 -0.60(-1.49%)
Aug 10, 2017 41.79 41.80 40.51 40.61 2,748,493 -1.69(-4.01%)
Aug 09, 2017 42.01 42.35 41.81 42.30 1,576,279 +0.19(+0.44%)
Aug 08, 2017 42.07 42.34 41.86 42.12 2,813,377 +1.04(+2.53%)
Aug 07, 2017 40.99 41.19 40.86 41.08 1,790,920 +1.25(+3.13%)
Aug 04, 2017 39.93 39.60 39.83 893,362 +0.42(+1.05%)
Aug 03, 2017 39.55 39.64 39.23 39.42 1,439,733 -0.36(-0.90%)
Aug 02, 2017 40.30 40.30 39.57 39.78 2,153,215 -0.63(-1.56%)
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.