Tencent Holdings ADR (OP: TCEHY )

63.99 USD +1.13 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.70 40.78 40.36 40.50 2,433,229 +0.13(+0.32%)
Oct 30, 2019 40.11 40.44 40.04 40.37 2,229,400 +0.22(+0.55%)
Oct 29, 2019 40.42 40.42 40.14 40.15 4,333,495 -0.95(-2.31%)
Oct 28, 2019 41.19 41.27 41.04 41.10 5,281,439 +0.48(+1.18%)
Oct 25, 2019 40.48 40.66 40.16 40.62 5,175,500 +0.23(+0.57%)
Oct 24, 2019 40.55 40.65 40.31 40.39 5,436,599 -0.20(-0.49%)
Oct 23, 2019 40.53 40.65 40.21 40.59 3,799,706 -0.70(-1.70%)
Oct 22, 2019 41.68 41.75 41.23 41.29 2,324,182 -0.26(-0.63%)
Oct 21, 2019 41.41 41.55 41.17 41.55 2,249,058 -0.10(-0.24%)
Oct 18, 2019 42.08 42.23 41.61 41.65 3,268,800 -0.40(-0.95%)
Oct 17, 2019 42.12 42.20 41.91 42.05 2,430,023 +0.17(+0.41%)
Oct 16, 2019 42.16 42.16 41.72 41.88 3,447,341 -0.20(-0.49%)
Oct 15, 2019 41.81 42.12 41.71 42.08 4,637,354 +0.59(+1.43%)
Oct 14, 2019 41.58 41.84 41.44 41.49 3,517,798 -0.12(-0.29%)
Oct 11, 2019 41.55 42.00 41.46 41.61 5,488,100 +0.68(+1.66%)
Oct 10, 2019 40.69 41.24 40.64 40.93 4,892,325 +0.37(+0.91%)
Oct 09, 2019 40.65 40.87 40.40 40.56 3,148,831 -0.10(-0.25%)
Oct 08, 2019 40.81 41.05 40.60 40.66 3,577,782 -0.34(-0.83%)
Oct 07, 2019 41.21 41.30 40.92 41.00 1,749,348 -0.42(-1.01%)
Oct 04, 2019 41.10 41.49 40.90 41.42 2,474,000 -0.26(-0.63%)
Oct 03, 2019 41.39 41.76 41.04 41.68 2,675,548 +0.59(+1.44%)
Oct 02, 2019 41.18 41.18 40.67 41.09 3,348,875 -0.38(-0.93%)
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.