Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.