Tencent Holdings ADR (OP: TCEHY )

56.68 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 57.50 58.20 56.06 56.68 6,056,803 -2.22(-3.77%)
Sep 17, 2021 59.35 59.44 58.30 58.90 7,374,321 +0.62(+1.06%)
Sep 16, 2021 58.00 58.46 57.41 58.28 4,761,735 +0.06(+0.10%)
Sep 15, 2021 58.25 58.33 57.00 58.22 7,854,352 -1.72(-2.87%)
Sep 14, 2021 60.80 61.16 59.75 59.94 5,311,408 -1.49(-2.43%)
Sep 13, 2021 61.50 61.77 60.86 61.43 4,239,393 -0.94(-1.51%)
Sep 10, 2021 62.87 62.92 61.90 62.37 5,982,614 -0.89(-1.41%)
Sep 09, 2021 62.19 63.85 61.70 63.26 9,448,155 -1.85(-2.84%)
Sep 08, 2021 66.95 67.05 65.02 65.11 7,551,009 -1.98(-2.95%)
Sep 07, 2021 65.75 67.67 65.75 67.09 6,740,846 +3.89(+6.16%)
Sep 03, 2021 62.82 63.37 62.35 63.20 4,724,697 -0.17(-0.27%)
Sep 02, 2021 64.17 64.36 63.37 63.37 6,234,164 -1.19(-1.84%)
Sep 01, 2021 62.97 64.98 62.85 64.56 8,588,595 +2.90(+4.70%)
Aug 31, 2021 61.00 62.18 57.40 61.66 7,186,460 +3.35(+5.75%)
Aug 30, 2021 57.50 58.90 57.00 58.31 7,846,483 -0.65(-1.10%)
Aug 27, 2021 60.19 60.19 58.75 58.96 8,778,082 -1.00(-1.67%)
Aug 26, 2021 60.55 60.94 59.85 59.96 6,935,415 -0.93(-1.53%)
Aug 25, 2021 61.19 61.42 60.39 60.89 8,768,325 -1.67(-2.67%)
Aug 24, 2021 60.65 62.65 60.65 62.56 13,260,190 +5.42(+9.49%)
Aug 23, 2021 56.21 57.28 56.15 57.14 7,368,159 +1.08(+1.93%)
Aug 20, 2021 54.67 56.39 54.66 56.06 10,451,841 +2.32(+4.32%)
Aug 19, 2021 53.71 54.66 53.47 53.74 11,676,159 -3.46(-6.05%)
Aug 18, 2021 56.32 58.24 56.32 57.20 9,629,389 +2.05(+3.72%)
Aug 17, 2021 55.40 56.66 55.05 55.15 11,983,835 -2.37(-4.12%)
Aug 16, 2021 57.75 58.20 55.51 57.52 7,833,151 -2.71(-4.50%)
Aug 13, 2021 60.40 60.53 59.53 60.23 4,994,951 -0.80(-1.31%)
Aug 12, 2021 61.69 61.69 60.55 61.03 4,516,816 -1.29(-2.07%)
Aug 11, 2021 61.55 62.60 57.29 62.32 3,202,262 +0.43(+0.69%)
Aug 10, 2021 62.26 62.90 61.53 61.89 5,027,259 +1.34(+2.21%)
Aug 09, 2021 59.05 61.15 57.75 60.55 7,102,761 +2.84(+4.92%)
Aug 06, 2021 58.88 59.08 56.95 57.71 8,714,071 +0.31(+0.54%)
Aug 05, 2021 57.10 58.69 56.75 57.40 7,476,993 -1.74(-2.94%)
Aug 04, 2021 58.65 59.45 58.42 59.14 6,281,406 +2.31(+4.06%)
Aug 03, 2021 57.41 57.63 56.50 56.83 9,573,745 -4.49(-7.32%)
Aug 02, 2021 61.15 61.85 60.48 61.32 4,191,839 +0.12(+0.20%)
Jul 30, 2021 60.70 61.80 60.50 61.20 5,876,678 -0.77(-1.24%)
Jul 29, 2021 63.87 63.90 61.05 61.97 8,665,640 +0.24(+0.39%)
Jul 28, 2021 59.35 62.50 56.60 61.73 26,054,170 +2.83(+4.81%)
Jul 27, 2021 57.45 59.62 55.77 58.90 19,350,145 -1.28(-2.13%)
Jul 26, 2021 62.31 63.40 58.59 60.18 18,457,681 -6.71(-10.03%)
Jul 23, 2021 67.94 69.51 66.21 66.89 5,678,516 -2.75(-3.95%)
Jul 22, 2021 70.10 70.17 69.11 69.64 1,759,428 -0.25(-0.36%)
Jul 21, 2021 69.06 69.93 69.01 69.89 2,493,283 +0.04(+0.06%)
Jul 20, 2021 69.60 70.19 69.09 69.85 2,671,916 -0.12(-0.17%)
Jul 19, 2021 70.25 70.37 69.50 69.97 3,485,122 -1.50(-2.10%)
Jul 16, 2021 72.85 72.85 71.32 71.47 2,487,685 -1.16(-1.60%)
Jul 15, 2021 72.55 73.29 72.15 72.63 3,176,442 +0.80(+1.11%)
Jul 14, 2021 72.50 72.81 71.72 71.83 4,100,011 +0.87(+1.23%)
Jul 13, 2021 70.97 71.88 70.00 70.96 5,503,282 +2.57(+3.76%)
Jul 12, 2021 68.93 69.65 68.12 68.39 3,149,212 -2.38(-3.36%)
Jul 09, 2021 69.58 71.15 69.03 70.77 2,889,153 +3.06(+4.52%)
Jul 08, 2021 67.47 71.76 67.30 67.71 4,282,732 -2.21(-3.16%)
Jul 07, 2021 70.35 70.56 69.56 69.92 5,021,452 -1.71(-2.39%)
Jul 06, 2021 72.28 72.28 71.35 71.63 4,442,173 -2.56(-3.45%)
Jul 02, 2021 74.14 74.70 73.90 74.19 1,847,212 -0.57(-0.76%)
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.