Tencent Holdings ADR (OP: TCEHY )

76.38 USD +1.88 (+2.53%)
Streaming Delayed Price Updated: 9:51 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.93 47.98 47.53 47.91 5,588,700 -1.17(-2.38%)
Jan 30, 2020 48.14 49.21 48.08 49.08 5,431,074 -0.45(-0.91%)
Jan 29, 2020 49.52 49.56 49.03 49.53 6,089,230 +1.31(+2.72%)
Jan 28, 2020 47.55 48.48 47.40 48.22 7,210,566 +0.80(+1.69%)
Jan 27, 2020 47.40 47.70 46.26 47.42 9,271,000 -1.51(-3.09%)
Jan 24, 2020 49.63 49.69 48.70 48.93 4,248,200 -0.92(-1.85%)
Jan 23, 2020 49.02 49.91 49.00 49.85 4,581,735 -0.03(-0.06%)
Jan 22, 2020 49.99 50.21 49.61 49.88 4,748,151 +0.67(+1.36%)
Jan 21, 2020 49.71 49.82 49.15 49.21 6,423,301 -2.39(-4.63%)
Jan 17, 2020 51.45 51.62 51.35 51.60 1,846,100 +0.05(+0.10%)
Jan 16, 2020 51.37 51.72 51.36 51.55 2,269,789 +0.38(+0.74%)
Jan 15, 2020 51.38 51.43 51.07 51.17 3,149,385 -0.22(-0.43%)
Jan 14, 2020 51.55 51.60 51.23 51.39 3,395,153 -0.92(-1.76%)
Jan 13, 2020 51.99 52.51 51.96 52.31 4,920,717 +0.88(+1.71%)
Jan 10, 2020 51.18 51.67 51.10 51.43 5,373,200 +0.95(+1.88%)
Jan 09, 2020 49.99 50.49 49.90 50.48 2,873,970 +0.83(+1.67%)
Jan 08, 2020 49.21 49.99 49.18 49.65 2,925,195 -0.13(-0.26%)
Jan 07, 2020 49.19 49.98 49.19 49.78 4,667,029 +1.01(+2.07%)
Jan 06, 2020 48.33 48.80 48.30 48.77 4,712,077 -0.26(-0.53%)
Jan 03, 2020 48.80 49.28 48.80 49.03 2,728,500 -0.85(-1.70%)
Jan 02, 2020 49.20 49.89 49.20 49.88 4,293,244 +1.87(+3.90%)
Dec 31, 2019 48.43 48.43 47.69 48.01 1,931,200 -0.61(-1.25%)
Dec 30, 2019 49.02 49.15 48.52 48.62 2,571,813 -0.62(-1.26%)
Dec 27, 2019 49.10 49.36 49.08 49.24 2,065,800 +0.44(+0.89%)
Dec 26, 2019 48.49 48.87 48.42 48.80 1,584,330 +0.46(+0.96%)
Dec 24, 2019 48.34 48.45 48.31 48.34 572,600 -0.12(-0.25%)
Dec 23, 2019 48.39 48.49 48.20 48.46 1,739,200 +0.31(+0.64%)
Dec 20, 2019 48.17 48.33 48.10 48.15 4,489,100 -0.14(-0.29%)
Dec 19, 2019 47.97 48.31 47.95 48.29 3,783,109 -0.14(-0.29%)
Dec 18, 2019 48.21 48.57 48.21 48.43 3,425,211 +0.75(+1.57%)
Dec 17, 2019 47.42 47.96 47.38 47.68 6,891,978 +1.32(+2.85%)
Dec 16, 2019 46.15 46.69 46.15 46.36 3,049,995 +0.52(+1.13%)
Dec 13, 2019 45.98 47.00 45.71 45.84 5,258,200 +0.06(+0.13%)
Dec 12, 2019 44.69 45.89 44.66 45.78 7,248,620 +1.82(+4.14%)
Dec 11, 2019 43.54 44.04 43.46 43.96 3,482,161 +0.88(+2.04%)
Dec 10, 2019 43.00 43.24 42.80 43.08 2,703,608 +0.53(+1.25%)
Dec 09, 2019 42.73 42.97 42.52 42.55 2,507,761 -0.19(-0.44%)
Dec 06, 2019 42.95 42.97 42.72 42.74 3,043,000 +0.53(+1.26%)
Dec 05, 2019 42.28 42.37 42.05 42.21 2,574,452 -0.08(-0.19%)
Dec 04, 2019 42.04 42.46 42.03 42.29 3,100,786 +0.60(+1.44%)
Dec 03, 2019 41.65 41.70 41.21 41.69 2,736,348 -0.21(-0.50%)
Dec 02, 2019 42.31 42.32 41.90 41.90 3,318,817 -0.25(-0.59%)
Nov 29, 2019 42.38 42.38 42.08 42.15 1,557,400 -0.75(-1.75%)
Nov 27, 2019 42.81 42.98 42.71 42.90 2,121,500 -0.08(-0.20%)
Nov 26, 2019 42.89 43.00 42.69 42.99 3,366,738 -0.63(-1.46%)
Nov 25, 2019 43.25 43.69 43.15 43.62 3,442,804 +1.02(+2.39%)
Nov 22, 2019 42.52 42.65 42.45 42.60 1,880,400 +0.27(+0.64%)
Nov 21, 2019 42.25 42.38 42.10 42.33 1,679,699 -0.12(-0.28%)
Nov 20, 2019 42.78 42.78 42.32 42.45 2,880,908 -0.37(-0.86%)
Nov 19, 2019 42.85 42.95 42.77 42.82 4,271,628 +0.91(+2.17%)
Nov 18, 2019 42.45 42.48 41.83 41.91 4,090,676 +0.95(+2.32%)
Nov 15, 2019 40.88 41.06 40.85 40.96 2,863,700 +0.08(+0.20%)
Nov 14, 2019 40.92 41.05 40.77 40.88 3,649,372 +0.15(+0.36%)
Nov 13, 2019 40.30 41.50 40.28 40.74 5,973,603 -1.47(-3.47%)
Nov 12, 2019 42.08 42.29 41.93 42.20 3,586,091 +0.51(+1.22%)
Nov 11, 2019 41.79 41.83 41.33 41.69 3,286,410 -0.10(-0.24%)
Nov 08, 2019 41.96 41.96 41.60 41.79 2,835,300 -0.93(-2.18%)
Nov 07, 2019 42.64 42.81 42.55 42.72 3,161,402 +0.22(+0.52%)
Nov 06, 2019 42.56 42.67 42.35 42.50 2,183,763 +0.12(+0.28%)
Nov 05, 2019 42.38 42.60 42.35 42.38 2,907,320 +0.41(+0.98%)
Nov 04, 2019 41.99 41.99 41.73 41.97 3,684,336 +0.88(+2.14%)
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.