Tencent Holdings ADR (OP: TCEHY )

81.00 USD +1.02 (+1.28%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.29 53.29 53.29 0 +0.61(+1.16%)
Mar 28, 2018 52.54 52.76 51.90 52.68 7,810,978 -0.97(-1.81%)
Mar 27, 2018 55.36 55.50 53.31 53.65 5,481,296 -1.61(-2.91%)
Mar 26, 2018 54.43 55.48 53.76 55.26 7,169,427 +2.87(+5.48%)
Mar 23, 2018 53.63 53.80 52.28 52.39 9,625,360 +0.70(+1.35%)
Mar 22, 2018 53.56 53.58 51.59 51.69 27,203,346 -6.19(-10.70%)
Mar 21, 2018 58.19 58.29 57.35 57.88 6,467,294 -1.80(-3.01%)
Mar 20, 2018 59.58 59.84 59.41 59.68 4,025,667 +1.43(+2.45%)
Mar 19, 2018 58.55 58.60 57.60 58.25 4,056,961 -1.02(-1.72%)
Mar 16, 2018 59.28 59.39 58.96 59.27 3,772,997 -0.46(-0.77%)
Mar 15, 2018 59.55 60.00 59.32 59.73 3,607,263 +1.08(+1.84%)
Mar 14, 2018 59.10 59.17 58.16 58.65 2,658,613 +0.82(+1.42%)
Mar 13, 2018 59.31 59.32 57.57 57.83 3,037,864 -0.83(-1.42%)
Mar 12, 2018 58.67 58.83 58.14 58.66 2,627,377 +0.49(+0.84%)
Mar 09, 2018 57.51 58.17 57.29 58.17 2,947,471 +1.56(+2.76%)
Mar 08, 2018 56.69 56.92 56.25 56.61 1,491,530 +0.31(+0.55%)
Mar 07, 2018 55.95 56.47 55.55 56.30 2,806,354 +0.01(+0.02%)
Mar 06, 2018 56.75 56.77 56.00 56.29 2,648,537 +0.69(+1.24%)
Mar 05, 2018 54.42 55.80 54.36 55.60 3,379,646 -0.29(-0.52%)
Mar 02, 2018 54.26 55.95 54.02 55.89 2,872,935 +0.14(+0.25%)
Mar 01, 2018 56.78 56.80 55.00 55.75 3,404,837 +0.86(+1.57%)
Feb 28, 2018 55.38 55.72 54.75 54.89 2,999,637 -1.26(-2.24%)
Feb 27, 2018 57.01 57.23 56.10 56.15 2,818,096 -2.41(-4.12%)
Feb 26, 2018 58.03 58.71 57.81 58.56 2,344,641 +0.01(+0.02%)
Feb 23, 2018 58.16 58.60 57.97 58.55 1,612,574 +0.92(+1.60%)
Feb 22, 2018 57.51 57.63 2,729,630 -0.47(-0.81%)
Feb 21, 2018 58.94 59.44 58.10 58.10 2,950,511 +0.63(+1.10%)
Feb 20, 2018 57.07 57.87 56.89 57.47 3,237,396 -0.75(-1.29%)
Feb 16, 2018 58.22 58.22 58.22 0 -0.40(-0.68%)
Feb 15, 2018 58.54 59.18 57.98 58.62 4,495,399 +2.04(+3.61%)
Feb 14, 2018 54.80 56.98 54.72 56.58 5,175,692 +1.78(+3.25%)
Feb 13, 2018 54.87 54.80 3,335,304 +1.25(+2.33%)
Feb 12, 2018 53.10 54.03 52.70 53.55 4,801,370 +1.35(+2.59%)
Feb 09, 2018 51.61 52.70 49.83 52.20 7,757,315 +0.90(+1.75%)
Feb 08, 2018 54.05 54.05 51.28 51.30 7,274,441 -2.10(-3.93%)
Feb 07, 2018 53.70 54.48 53.25 53.40 6,258,728 -1.81(-3.28%)
Feb 06, 2018 52.15 55.57 52.00 55.21 9,918,362 +0.93(+1.71%)
Feb 05, 2018 55.67 56.54 53.79 54.28 5,252,995 -1.52(-2.72%)
Feb 02, 2018 57.15 57.20 55.75 55.80 5,099,549 -2.11(-3.64%)
Feb 01, 2018 58.24 58.39 57.86 57.91 3,531,062 -1.26(-2.13%)
Jan 31, 2018 59.47 59.79 58.72 59.17 2,631,854 +0.74(+1.27%)
Jan 30, 2018 58.48 58.72 57.82 58.43 5,398,098 -1.39(-2.32%)
Jan 29, 2018 60.31 60.31 59.50 59.82 4,327,276 -1.14(-1.87%)
Jan 26, 2018 60.51 61.00 60.24 60.96 2,570,867 +1.92(+3.25%)
Jan 25, 2018 59.28 59.54 58.66 59.04 4,178,617 -1.06(-1.76%)
Jan 24, 2018 60.47 60.77 59.62 60.10 4,159,228 -0.75(-1.22%)
Jan 23, 2018 60.70 60.85 60.51 60.85 3,928,219 +1.37(+2.29%)
Jan 22, 2018 59.03 59.56 58.90 59.48 3,198,887 +1.28(+2.20%)
Jan 19, 2018 58.03 58.20 57.76 58.20 2,107,394 +0.79(+1.37%)
Jan 18, 2018 57.51 57.56 57.12 57.42 2,572,391 -0.50(-0.87%)
Jan 17, 2018 57.60 57.97 57.12 57.92 2,636,703 +1.52(+2.70%)
Jan 16, 2018 57.12 57.48 56.34 56.40 3,832,981 -0.51(-0.90%)
Jan 12, 2018 56.92 56.92 56.92 0 +1.57(+2.83%)
Jan 11, 2018 55.10 55.37 54.90 55.35 2,286,094 -0.67(-1.20%)
Jan 10, 2018 56.29 56.30 55.77 56.02 2,633,196 -1.04(-1.82%)
Jan 09, 2018 57.02 57.21 56.65 57.06 3,178,705 +0.59(+1.04%)
Jan 08, 2018 56.27 56.60 55.95 56.47 2,915,373 +0.60(+1.07%)
Jan 05, 2018 55.52 55.88 55.50 55.87 2,837,131 +0.33(+0.59%)
Jan 04, 2018 55.43 55.68 55.27 55.54 3,059,072 +0.75(+1.37%)
Jan 03, 2018 54.51 54.81 54.50 54.79 2,988,963 +0.29(+0.53%)
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.