Tencent Holdings ADR (OP: TCEHY )

72.13 USD -0.59 (-0.81%)
Streaming Delayed Price Updated: 4:43 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 41.87 42.03 41.78 42.00 2,130,108 -0.33(-0.78%)
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%)
Aug 01, 2017 40.20 40.49 40.20 40.41 1,764,630 +0.45(+1.13%)
Jul 31, 2017 40.05 40.22 39.79 39.96 1,566,946 +0.59(+1.50%)
Jul 28, 2017 39.21 39.50 39.00 39.37 1,019,071 +0.38(+0.97%)
Jul 27, 2017 39.77 39.77 38.70 38.99 1,680,277 +0.14(+0.36%)
Jul 26, 2017 38.75 38.93 38.55 38.85 1,617,507 +0.03(+0.09%)
Jul 25, 2017 38.85 38.94 38.72 38.81 1,548,557 -0.16(-0.41%)
Jul 24, 2017 38.81 39.02 38.70 38.97 1,282,045 +0.78(+2.06%)
Jul 21, 2017 38.04 38.26 37.98 38.19 1,624,703 +0.03(+0.08%)
Jul 20, 2017 38.34 37.96 38.16 1,391,356 -0.29(-0.75%)
Jul 19, 2017 38.30 38.60 38.28 38.45 2,293,102 +1.37(+3.69%)
Jul 18, 2017 36.84 37.16 36.57 37.08 1,840,133 +0.31(+0.84%)
Jul 17, 2017 36.68 36.85 36.64 36.77 1,975,520 -0.29(-0.78%)
Jul 14, 2017 37.20 36.55 37.06 1,895,273 +0.80(+2.19%)
Jul 13, 2017 36.58 36.59 36.24 36.26 2,026,682 -0.37(-1.00%)
Jul 12, 2017 36.24 36.70 36.20 36.63 1,625,012 +0.80(+2.23%)
Jul 11, 2017 35.74 35.88 35.60 35.83 1,196,721 +0.78(+2.23%)
Jul 10, 2017 34.81 35.08 34.76 35.05 1,054,176 +0.39(+1.13%)
Jul 07, 2017 34.46 34.74 34.41 34.66 1,403,277 +0.38(+1.11%)
Jul 06, 2017 34.78 34.78 34.26 34.28 2,265,190 -0.70(-2.00%)
Jul 05, 2017 34.82 34.99 34.54 34.98 2,663,981 -0.73(-2.04%)
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.