Tencent Holdings ADR (OP: TCEHY )

72.80 USD +0.67 (+0.93%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 72.88 73.29 71.97 72.13 1,837,201 -0.59(-0.81%)
Oct 16, 2020 72.32 72.91 71.96 72.72 3,445,000 +0.77(+1.07%)
Oct 15, 2020 70.69 72.18 70.62 71.95 1,903,955 -1.05(-1.44%)
Oct 14, 2020 73.97 74.23 72.96 73.00 2,627,164 -1.04(-1.40%)
Oct 13, 2020 73.12 74.24 72.45 74.04 3,768,602 +0.96(+1.31%)
Oct 12, 2020 71.73 73.12 71.66 73.08 3,195,127 +2.14(+3.02%)
Oct 09, 2020 70.05 70.98 69.67 70.94 2,119,300 +1.38(+1.98%)
Oct 08, 2020 68.97 69.63 68.71 69.56 2,187,028 +0.24(+0.35%)
Oct 07, 2020 69.20 69.71 68.55 69.32 3,890,039 +0.51(+0.74%)
Oct 06, 2020 68.37 69.28 68.20 68.81 3,583,313 +0.42(+0.61%)
Oct 05, 2020 67.52 68.57 67.52 68.39 1,506,246 +1.16(+1.73%)
Oct 02, 2020 67.46 68.58 67.05 67.23 2,560,200 -1.29(-1.88%)
Oct 01, 2020 68.50 68.69 67.75 68.52 2,571,246 +0.87(+1.29%)
Sep 30, 2020 66.23 67.75 65.62 67.65 3,734,891 +2.10(+3.20%)
Sep 29, 2020 65.60 65.99 65.25 65.55 1,647,914 -0.09(-0.14%)
Sep 28, 2020 65.86 65.86 65.02 65.64 1,191,691 +0.33(+0.51%)
Sep 25, 2020 64.75 65.51 64.32 65.31 4,351,200 -0.31(-0.47%)
Sep 24, 2020 65.10 66.26 64.70 65.62 2,265,309 +0.12(+0.18%)
Sep 23, 2020 66.50 66.85 65.50 65.50 2,045,107 -0.88(-1.33%)
Sep 22, 2020 66.50 66.50 65.85 66.38 1,825,921 -0.19(-0.29%)
Sep 21, 2020 65.34 66.63 65.34 66.57 3,414,558 -0.45(-0.67%)
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%)
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.