Tencent Holdings ADR (OP: TCEHY )

61.20 USD -0.77 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.00 87.72 85.60 87.20 4,191,300 +0.43(+0.50%)
Feb 25, 2021 88.62 89.00 86.65 86.77 2,521,606 -2.43(-2.72%)
Feb 24, 2021 88.51 89.67 87.23 89.20 3,019,026 -1.53(-1.69%)
Feb 23, 2021 89.28 91.39 87.33 90.73 3,564,415 +0.44(+0.49%)
Feb 22, 2021 92.50 92.50 90.01 90.29 3,127,261 -5.21(-5.46%)
Feb 19, 2021 95.35 96.54 95.26 95.50 1,660,500 -0.24(-0.25%)
Feb 18, 2021 95.90 95.90 71.89 95.74 3,150,544 -1.57(-1.61%)
Feb 17, 2021 96.95 97.80 96.33 97.31 1,878,264 +1.21(+1.26%)
Feb 16, 2021 96.61 97.00 95.85 96.10 1,839,079 -3.00(-3.03%)
Feb 12, 2021 99.01 99.40 98.43 99.10 960,200 +0.41(+0.42%)
Feb 11, 2021 98.10 99.35 97.80 98.69 2,041,995 +0.94(+0.96%)
Feb 10, 2021 98.18 99.00 96.96 97.75 1,959,882 -0.04(-0.04%)
Feb 09, 2021 96.69 98.25 96.35 97.79 2,401,053 +2.69(+2.83%)
Feb 08, 2021 95.59 95.85 94.46 95.10 2,598,307 -0.30(-0.31%)
Feb 05, 2021 95.01 95.80 94.30 95.40 1,532,200 +0.01(+0.01%)
Feb 04, 2021 95.35 95.49 94.41 95.39 1,979,063 +1.39(+1.48%)
Feb 03, 2021 93.50 95.16 93.50 94.00 2,317,682 -0.60(-0.63%)
Feb 02, 2021 93.66 94.88 92.70 94.60 2,568,043 +0.69(+0.73%)
Feb 01, 2021 91.66 93.91 91.66 93.91 2,423,186 +4.60(+5.15%)
Jan 29, 2021 88.97 89.85 88.00 89.31 1,535,700 -0.50(-0.56%)
Jan 28, 2021 87.75 90.36 87.75 89.81 2,099,158 +1.60(+1.81%)
Jan 27, 2021 89.13 89.88 87.75 88.21 2,607,390 -4.15(-4.49%)
Jan 26, 2021 92.83 95.77 91.78 92.36 3,567,862 -3.64(-3.79%)
Jan 25, 2021 97.91 98.19 94.51 96.00 6,672,385 +5.65(+6.25%)
Jan 22, 2021 88.90 90.85 88.79 90.35 3,690,300 +1.91(+2.16%)
Jan 21, 2021 88.01 89.08 87.35 88.44 4,149,848 +0.37(+0.42%)
Jan 20, 2021 87.35 88.61 87.18 88.07 4,412,097 +2.17(+2.53%)
Jan 19, 2021 84.55 86.02 84.50 85.90 4,152,447 +3.65(+4.44%)
Jan 15, 2021 82.60 83.04 81.78 82.25 2,698,500 +1.45(+1.79%)
Jan 14, 2021 81.12 81.85 80.76 80.80 3,177,596 +2.37(+3.02%)
Jan 13, 2021 76.50 79.41 76.50 78.43 3,355,212 +2.22(+2.91%)
Jan 12, 2021 76.00 76.75 76.00 76.21 2,343,575 +0.46(+0.61%)
Jan 11, 2021 75.61 76.22 75.50 75.75 3,591,204 -1.19(-1.55%)
Jan 08, 2021 73.18 77.95 73.01 76.94 10,876,701 +4.09(+5.61%)
Jan 07, 2021 73.20 73.20 71.79 72.85 6,867,732 -0.77(-1.05%)
Jan 06, 2021 76.29 76.66 72.80 73.62 4,378,085 -3.04(-3.97%)
Jan 05, 2021 74.95 76.70 74.95 76.66 2,202,993 +3.81(+5.23%)
Jan 04, 2021 73.88 74.21 72.75 72.85 3,019,552 +0.96(+1.34%)
Dec 31, 2020 71.89 71.89 71.89 3,000,835 +0.17(+0.24%)
Dec 30, 2020 72.01 72.47 71.60 71.72 3,000,835 +1.86(+2.66%)
Dec 29, 2020 68.96 69.90 68.54 69.86 4,625,548 +2.58(+3.83%)
Dec 28, 2020 68.15 68.40 67.13 67.28 6,858,034 -2.47(-3.54%)
Dec 24, 2020 71.77 71.89 68.88 69.75 5,695,200 -3.90(-5.30%)
Dec 23, 2020 73.31 73.80 73.31 73.65 1,090,639 +0.36(+0.49%)
Dec 22, 2020 74.00 74.17 73.10 73.29 3,708,777 -0.60(-0.81%)
Dec 21, 2020 73.30 74.38 73.06 73.89 1,617,622 -1.42(-1.89%)
Dec 18, 2020 75.24 75.44 74.50 75.31 1,230,900 +0.03(+0.04%)
Dec 17, 2020 75.15 75.53 74.60 75.28 889,253 +1.22(+1.65%)
Dec 16, 2020 73.94 74.18 73.41 74.06 1,218,228 +0.94(+1.29%)
Dec 15, 2020 72.75 73.28 72.40 73.12 1,873,138 -0.04(-0.05%)
Dec 14, 2020 74.28 74.35 73.10 73.16 2,448,063 -1.98(-2.64%)
Dec 11, 2020 75.70 75.70 75.02 75.14 1,197,800 -0.70(-0.92%)
Dec 10, 2020 74.50 75.97 74.30 75.84 2,123,017 +1.25(+1.68%)
Dec 09, 2020 75.84 75.84 74.10 74.59 1,659,134 -1.24(-1.64%)
Dec 08, 2020 75.75 75.97 75.01 75.83 1,515,226 +0.01(+0.01%)
Dec 07, 2020 75.23 75.95 75.18 75.82 2,147,012 +0.09(+0.13%)
Dec 04, 2020 76.08 76.10 75.28 75.73 1,435,900 -0.72(-0.94%)
Dec 03, 2020 75.94 76.93 75.51 76.45 1,487,648 +1.95(+2.62%)
Dec 02, 2020 74.12 75.05 73.65 74.50 2,092,057 -0.10(-0.13%)
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.