Tencent Holdings ADR (OP: TCEHY )

67.02 USD +0.36 (+0.54%)
Official Closing Price Updated: 4:42 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 66.81 67.45 66.69 67.02 4,876,700 +0.36(+0.54%)
Sep 17, 2020 67.70 68.59 66.58 66.66 2,331,799 -1.66(-2.43%)
Sep 16, 2020 68.75 69.18 68.21 68.32 2,134,565 -0.66(-0.96%)
Sep 15, 2020 69.05 69.19 68.73 68.98 1,466,529 +0.52(+0.76%)
Sep 14, 2020 68.15 68.66 67.86 68.46 1,971,682 +2.27(+3.43%)
Sep 11, 2020 66.38 66.64 65.62 66.19 2,406,300 +1.21(+1.86%)
Sep 10, 2020 65.90 66.20 64.98 64.98 3,028,853 -1.35(-2.04%)
Sep 09, 2020 65.47 66.53 65.20 66.33 2,704,990 +1.59(+2.46%)
Sep 08, 2020 64.60 65.66 64.40 64.74 3,321,938 -2.31(-3.45%)
Sep 04, 2020 66.80 67.27 65.29 67.05 3,439,900 -0.17(-0.25%)
Sep 03, 2020 68.37 68.45 66.85 67.22 4,544,815 -2.92(-4.16%)
Sep 02, 2020 70.66 70.70 69.21 70.14 3,754,606 -0.37(-0.52%)
Sep 01, 2020 69.73 70.53 69.35 70.51 2,989,294 +2.17(+3.18%)
Aug 31, 2020 68.64 68.65 67.54 68.34 3,600,508 -1.98(-2.82%)
Aug 28, 2020 70.18 70.38 69.58 70.32 2,338,000 -0.79(-1.11%)
Aug 27, 2020 72.41 72.41 70.89 71.11 3,050,852 -0.10(-0.14%)
Aug 26, 2020 71.49 71.49 71.00 71.21 3,335,317 +0.04(+0.06%)
Aug 25, 2020 70.43 71.33 69.95 71.17 3,723,524 +1.21(+1.73%)
Aug 24, 2020 70.96 71.00 69.92 69.96 2,968,490 +0.41(+0.59%)
Aug 21, 2020 66.95 69.95 66.55 69.55 3,435,600 +3.29(+4.97%)
Aug 20, 2020 64.92 66.28 64.92 66.26 1,669,909 +1.36(+2.10%)
Aug 19, 2020 65.68 65.68 64.75 64.90 2,362,715 -1.17(-1.77%)
Aug 18, 2020 66.10 66.25 65.61 66.07 1,630,851 -0.02(-0.03%)
Aug 17, 2020 65.55 66.15 65.25 66.09 2,043,756 +1.22(+1.88%)
Aug 14, 2020 65.45 65.45 64.74 64.87 3,080,100 -0.45(-0.69%)
Aug 13, 2020 66.13 66.14 65.02 65.32 4,239,351 -2.68(-3.94%)
Aug 12, 2020 68.00 68.08 67.53 68.00 3,888,668 +2.05(+3.11%)
Aug 11, 2020 66.62 66.70 65.75 65.95 2,973,296 +1.06(+1.63%)
Aug 10, 2020 64.73 64.95 64.11 64.89 9,031,000 -2.33(-3.47%)
Aug 07, 2020 67.93 68.45 66.85 67.22 9,096,500 -5.35(-7.37%)
Aug 06, 2020 71.64 72.95 71.47 72.57 1,855,966 +0.12(+0.17%)
Aug 05, 2020 72.41 72.64 72.19 72.45 2,474,002 +1.26(+1.77%)
Aug 04, 2020 70.36 71.25 70.35 71.19 2,025,362 +1.59(+2.28%)
Aug 03, 2020 69.33 70.00 69.32 69.60 3,002,188 +1.11(+1.62%)
Jul 31, 2020 69.12 69.24 67.72 68.49 2,433,200 -0.57(-0.83%)
Jul 30, 2020 68.78 69.23 68.60 69.06 2,107,293 -1.36(-1.93%)
Jul 29, 2020 69.95 70.50 69.78 70.42 2,203,150 +1.30(+1.88%)
Jul 28, 2020 69.75 70.14 68.93 69.12 3,521,563 +0.79(+1.16%)
Jul 27, 2020 67.57 68.48 67.57 68.33 3,742,593 -0.49(-0.71%)
Jul 24, 2020 67.88 68.88 67.28 68.82 3,280,200 -1.62(-2.30%)
Jul 23, 2020 71.10 71.71 69.84 70.44 4,844,489 +0.60(+0.86%)
Jul 22, 2020 70.25 70.25 69.32 69.84 3,103,790 -1.65(-2.31%)
Jul 21, 2020 72.71 72.73 69.98 71.49 3,606,161 +2.49(+3.61%)
Jul 20, 2020 67.50 69.12 67.50 69.00 2,399,788 +1.44(+2.13%)
Jul 17, 2020 67.53 67.77 67.31 67.56 1,377,500 +0.48(+0.72%)
Jul 16, 2020 66.61 67.26 66.60 67.08 3,036,367 -2.73(-3.91%)
Jul 15, 2020 70.08 70.58 69.42 69.81 2,901,630 +2.27(+3.36%)
Jul 14, 2020 67.60 67.77 66.53 67.54 2,870,806 -0.60(-0.88%)
Jul 13, 2020 70.31 70.37 68.00 68.14 4,878,095 -2.26(-3.21%)
Jul 10, 2020 70.96 71.17 69.97 70.40 3,181,800 -0.88(-1.23%)
Jul 09, 2020 72.88 72.90 70.51 71.28 5,876,274 +0.39(+0.55%)
Jul 08, 2020 69.87 70.92 69.59 70.89 4,969,713 +4.39(+6.60%)
Jul 07, 2020 66.64 67.12 66.13 66.50 2,524,765 -1.49(-2.19%)
Jul 06, 2020 67.19 68.00 67.01 67.99 3,609,850 +1.30(+1.95%)
Jul 02, 2020 67.11 67.14 66.07 66.69 3,891,100 +1.67(+2.57%)
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.