Tencent Holdings ADR (OP: TCEHY )

77.38 USD -0.92 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.76 80.25 79.34 79.66 2,002,500 -1.44(-1.78%)
Apr 29, 2021 81.56 81.57 79.49 81.10 2,571,477 -0.16(-0.20%)
Apr 28, 2021 80.90 81.55 80.47 81.26 1,132,870 +0.79(+0.98%)
Apr 27, 2021 80.31 80.98 80.31 80.47 1,812,435 +0.17(+0.21%)
Apr 26, 2021 80.57 80.57 79.27 80.30 1,903,031 -1.50(-1.83%)
Apr 23, 2021 81.22 82.28 81.15 81.80 1,640,000 +0.91(+1.12%)
Apr 22, 2021 80.12 81.45 79.94 80.89 1,693,136 +1.10(+1.38%)
Apr 21, 2021 78.60 79.97 78.20 79.79 1,760,842 +1.19(+1.51%)
Apr 20, 2021 79.31 79.69 78.08 78.60 2,979,046 -1.01(-1.27%)
Apr 19, 2021 80.29 80.45 79.30 79.61 2,144,367 -1.39(-1.72%)
Apr 16, 2021 81.15 81.56 80.54 81.00 2,130,700 +1.02(+1.28%)
Apr 15, 2021 79.90 80.65 79.71 79.98 2,162,907 +0.63(+0.79%)
Apr 14, 2021 80.45 80.68 79.27 79.35 1,916,440 -0.59(-0.74%)
Apr 13, 2021 79.07 80.52 78.51 79.94 2,735,348 +0.69(+0.87%)
Apr 12, 2021 79.00 79.30 78.75 79.25 2,808,630 -0.17(-0.21%)
Apr 09, 2021 79.89 80.11 79.08 79.42 2,922,200 -1.01(-1.26%)
Apr 08, 2021 80.43 80.80 79.85 80.43 3,793,447 +2.16(+2.76%)
Apr 07, 2021 76.48 78.90 76.44 78.27 20,574,045 -6.38(-7.54%)
Apr 06, 2021 84.19 84.98 83.00 84.65 2,199,836 +1.29(+1.55%)
Apr 05, 2021 84.60 84.65 83.15 83.36 2,212,191 -0.48(-0.57%)
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.