Tencent Holdings ADR (OP: TCEHY )

34.58 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.60 47.69 46.30 46.42 2,832,863 -1.91(-3.95%)
Mar 30, 2022 48.65 49.40 48.09 48.33 2,269,890 -1.05(-2.13%)
Mar 29, 2022 49.12 50.09 48.88 49.38 5,332,535 +1.96(+4.13%)
Mar 28, 2022 46.55 47.58 46.45 47.42 5,205,195 +1.74(+3.81%)
Mar 25, 2022 45.84 46.17 45.01 45.68 4,759,418 -0.53(-1.15%)
Mar 24, 2022 46.86 48.52 45.82 46.21 5,546,456 -1.65(-3.45%)
Mar 23, 2022 47.01 48.86 46.20 47.86 11,082,550 -2.75(-5.43%)
Mar 22, 2022 49.85 50.99 49.68 50.61 4,281,089 +2.60(+5.42%)
Mar 21, 2022 48.32 48.95 47.03 48.01 3,723,785 -3.69(-7.14%)
Mar 18, 2022 48.07 52.20 47.80 51.70 7,336,134 +3.12(+6.42%)
Mar 17, 2022 48.84 49.04 47.27 48.58 7,022,978 -4.02(-7.64%)
Mar 16, 2022 47.20 52.95 39.38 52.60 10,796,726 +13.18(+33.43%)
Mar 15, 2022 38.11 40.84 37.92 39.42 11,953,975 -1.34(-3.29%)
Mar 14, 2022 41.40 42.15 40.13 40.76 9,845,052 -4.00(-8.94%)
Mar 11, 2022 47.23 47.26 44.60 44.76 6,249,838 -2.45(-5.19%)
Mar 10, 2022 48.16 48.45 47.20 47.21 5,172,987 -3.54(-6.98%)
Mar 09, 2022 49.82 50.75 49.52 50.75 2,188,255 +2.05(+4.21%)
Mar 08, 2022 49.12 49.67 48.39 48.70 4,996,985 -0.15(-0.31%)
Mar 07, 2022 50.40 50.70 48.71 48.85 3,526,973 -1.54(-3.06%)
Mar 04, 2022 50.72 51.46 50.08 50.39 4,110,700 -1.81(-3.47%)
Mar 03, 2022 53.15 53.71 52.02 52.20 3,116,473 -1.75(-3.24%)
Mar 02, 2022 53.95 54.26 53.34 53.95 3,853,005 -0.62(-1.14%)
Mar 01, 2022 54.30 55.00 54.06 54.57 3,330,425 +0.78(+1.45%)
Feb 28, 2022 54.34 55.28 53.31 53.79 2,956,449 -0.70(-1.28%)
Feb 25, 2022 54.95 55.30 53.85 54.49 3,446,527 -1.09(-1.96%)
Feb 24, 2022 53.52 55.64 53.39 55.58 3,438,298 -0.24(-0.43%)
Feb 23, 2022 56.78 57.00 55.53 55.82 3,633,983 -0.52(-0.92%)
Feb 22, 2022 57.05 57.63 56.29 56.34 2,746,147 -2.76(-4.67%)
Feb 18, 2022 59.10 0 -1.53(-2.52%)
Feb 17, 2022 61.00 61.73 60.21 60.63 3,098,771 -0.38(-0.62%)
Feb 16, 2022 60.64 61.72 60.57 61.01 6,194,127 -0.06(-0.10%)
Feb 15, 2022 60.49 61.11 60.36 61.07 4,995,041 +0.93(+1.55%)
Feb 14, 2022 60.15 60.45 59.53 60.14 4,309,479 -0.06(-0.10%)
Feb 11, 2022 61.23 61.54 59.90 60.20 4,206,478 -1.13(-1.84%)
Feb 10, 2022 61.11 62.69 61.10 61.33 5,069,803 -1.64(-2.60%)
Feb 09, 2022 62.04 63.00 61.95 62.97 6,214,595 +1.41(+2.29%)
Feb 08, 2022 60.55 61.75 60.51 61.56 5,175,902 +0.61(+1.00%)
Feb 07, 2022 60.83 61.98 60.55 60.95 6,642,588 -0.90(-1.46%)
Feb 04, 2022 61.06 62.24 60.81 61.85 4,811,003 +0.17(+0.28%)
Feb 03, 2022 61.37 62.35 61.68 7,105,647 -0.44(-0.71%)
Feb 02, 2022 62.02 62.75 61.55 62.12 6,016,461 -0.63(-1.00%)
Feb 01, 2022 62.70 62.77 61.95 62.75 5,283,214 +0.21(+0.34%)
Jan 31, 2022 60.37 62.65 62.54 6,697,888 +3.44(+5.82%)
Jan 28, 2022 59.05 59.83 57.84 59.10 6,263,356 -0.29(-0.49%)
Jan 27, 2022 59.46 60.00 58.82 59.39 5,798,870 -0.04(-0.07%)
Jan 26, 2022 61.18 61.25 59.00 59.43 5,377,619 -0.67(-1.11%)
Jan 25, 2022 58.62 60.27 58.60 60.10 6,383,116 +0.90(+1.52%)
Jan 24, 2022 58.65 59.35 57.51 59.20 7,673,224 -0.46(-0.77%)
Jan 21, 2022 60.47 60.70 59.33 59.66 5,430,104 -0.84(-1.39%)
Jan 20, 2022 61.07 62.00 60.33 60.50 5,856,250 +2.90(+5.03%)
Jan 19, 2022 57.49 58.30 57.26 57.60 5,555,783 +0.05(+0.09%)
Jan 18, 2022 57.18 58.20 56.62 57.55 6,745,176 -3.12(-5.14%)
Jan 14, 2022 60.67 0 +1.13(+1.90%)
Jan 13, 2022 61.20 61.40 59.44 59.54 5,130,752 -3.02(-4.83%)
Jan 12, 2022 61.84 62.94 57.44 62.56 6,737,636 +1.86(+3.06%)
Jan 11, 2022 59.00 60.78 58.80 60.70 4,789,954 +2.56(+4.40%)
Jan 10, 2022 57.75 58.23 57.01 58.14 5,479,620 +0.99(+1.73%)
Jan 07, 2022 56.70 57.45 56.43 57.15 6,232,674 +0.83(+1.47%)
Jan 06, 2022 55.92 57.25 55.29 56.32 3,959,239 +1.52(+2.77%)
Jan 05, 2022 55.35 56.39 54.72 54.80 6,749,576 -2.57(-4.48%)
Jan 04, 2022 58.24 58.24 56.84 57.37 4,111,154 -0.87(-1.49%)
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.