Tencent Holdings ADR (OP: TCEHY )

87.58 USD +1.68 (+1.96%)
Streaming Delayed Price Updated: 8:51 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 42.11 42.36 42.10 42.33 1,671,247 +0.40(+0.95%)
Aug 30, 2017 41.95 42.04 41.45 41.93 1,992,170 +0.80(+1.95%)
Aug 29, 2017 40.79 41.28 40.66 41.13 1,914,232 -0.29(-0.70%)
Aug 28, 2017 41.65 41.68 41.30 41.42 1,974,905 -0.64(-1.52%)
Aug 25, 2017 42.28 42.35 41.99 42.06 2,343,238 -0.15(-0.36%)
Aug 24, 2017 42.22 42.40 42.05 42.21 2,697,311 -0.66(-1.54%)
Aug 23, 2017 42.18 43.19 42.11 42.87 2,894,819 +0.57(+1.35%)
Aug 22, 2017 41.69 42.32 41.67 42.30 2,721,949 +0.32(+0.76%)
Aug 21, 2017 41.86 42.05 41.72 41.98 1,551,645 +0.09(+0.21%)
Aug 18, 2017 41.80 42.10 41.50 41.89 2,201,972 -0.10(-0.24%)
Aug 17, 2017 42.11 42.38 41.98 41.99 3,189,100 -1.37(-3.16%)
Aug 16, 2017 42.97 43.90 42.96 43.36 3,834,001 +2.50(+6.12%)
Aug 15, 2017 41.00 41.00 40.57 40.86 1,979,546 -0.78(-1.87%)
Aug 14, 2017 41.22 41.78 41.22 41.64 2,033,638 +1.63(+4.09%)
Aug 11, 2017 39.13 40.02 38.64 40.01 2,916,343 -0.60(-1.49%)
Aug 10, 2017 41.79 41.80 40.51 40.61 2,748,493 -1.69(-4.01%)
Aug 09, 2017 42.01 42.35 41.81 42.30 1,576,279 +0.19(+0.44%)
Aug 08, 2017 42.07 42.34 41.86 42.12 2,813,377 +1.04(+2.53%)
Aug 07, 2017 40.99 41.19 40.86 41.08 1,790,920 +1.25(+3.13%)
Aug 04, 2017 39.93 39.60 39.83 893,362 +0.42(+1.05%)
Aug 03, 2017 39.55 39.64 39.23 39.42 1,439,733 -0.36(-0.90%)
Aug 02, 2017 40.30 40.30 39.57 39.78 2,153,215 -0.63(-1.56%)
Aug 01, 2017 40.20 40.49 40.20 40.41 1,764,630 +0.45(+1.13%)
Jul 31, 2017 40.05 40.22 39.79 39.96 1,566,946 +0.59(+1.50%)
Jul 28, 2017 39.21 39.50 39.00 39.37 1,019,071 +0.38(+0.97%)
Jul 27, 2017 39.77 39.77 38.70 38.99 1,680,277 +0.14(+0.36%)
Jul 26, 2017 38.75 38.93 38.55 38.85 1,617,507 +0.03(+0.09%)
Jul 25, 2017 38.85 38.94 38.72 38.81 1,548,557 -0.16(-0.41%)
Jul 24, 2017 38.81 39.02 38.70 38.97 1,282,045 +0.78(+2.06%)
Jul 21, 2017 38.04 38.26 37.98 38.19 1,624,703 +0.03(+0.08%)
Jul 20, 2017 38.34 37.96 38.16 1,391,356 -0.29(-0.75%)
Jul 19, 2017 38.30 38.60 38.28 38.45 2,293,102 +1.37(+3.69%)
Jul 18, 2017 36.84 37.16 36.57 37.08 1,840,133 +0.31(+0.84%)
Jul 17, 2017 36.68 36.85 36.64 36.77 1,975,520 -0.29(-0.78%)
Jul 14, 2017 37.20 36.55 37.06 1,895,273 +0.80(+2.19%)
Jul 13, 2017 36.58 36.59 36.24 36.26 2,026,682 -0.37(-1.00%)
Jul 12, 2017 36.24 36.70 36.20 36.63 1,625,012 +0.80(+2.23%)
Jul 11, 2017 35.74 35.88 35.60 35.83 1,196,721 +0.78(+2.23%)
Jul 10, 2017 34.81 35.08 34.76 35.05 1,054,176 +0.39(+1.13%)
Jul 07, 2017 34.46 34.74 34.41 34.66 1,403,277 +0.38(+1.11%)
Jul 06, 2017 34.78 34.78 34.26 34.28 2,265,190 -0.70(-2.00%)
Jul 05, 2017 34.82 34.99 34.54 34.98 2,663,981 -0.73(-2.04%)
Jul 03, 2017 36.05 36.05 35.69 35.71 880,747 -0.25(-0.70%)
Jun 30, 2017 35.76 36.07 35.75 35.96 4,438,610 +0.13(+0.37%)
Jun 29, 2017 36.33 36.42 35.59 35.83 3,480,960 -1.13(-3.06%)
Jun 28, 2017 36.33 36.96 36.32 36.96 1,999,365 +0.24(+0.65%)
Jun 27, 2017 36.97 37.07 36.69 36.72 2,289,553 +0.18(+0.49%)
Jun 26, 2017 36.54 36.73 36.42 36.54 1,689,367 +0.52(+1.44%)
Jun 23, 2017 36.10 36.20 35.93 36.02 1,943,337 -0.31(-0.85%)
Jun 22, 2017 36.22 36.45 35.97 36.33 1,956,015 +0.38(+1.06%)
Jun 21, 2017 35.91 35.96 35.81 35.95 1,232,607 +0.05(+0.14%)
Jun 20, 2017 35.98 36.08 35.80 35.90 1,619,939 -0.15(-0.42%)
Jun 19, 2017 35.76 36.05 35.60 36.05 1,811,916 +1.07(+3.06%)
Jun 16, 2017 35.05 35.10 34.82 34.98 847,684 +0.17(+0.50%)
Jun 15, 2017 35.09 35.10 34.41 34.80 2,674,561 -0.65(-1.85%)
Jun 14, 2017 35.60 35.82 35.38 35.46 1,893,335 +0.59(+1.69%)
Jun 13, 2017 35.10 35.10 34.73 34.87 1,877,547 +0.34(+0.98%)
Jun 12, 2017 34.70 34.70 33.65 34.53 2,468,187 -0.37(-1.06%)
Jun 09, 2017 35.85 35.99 34.85 34.90 6,065,918 -0.72(-2.02%)
Jun 08, 2017 35.69 35.79 35.35 35.62 3,009,628 +0.61(+1.74%)
Jun 07, 2017 35.07 35.07 34.85 35.01 1,578,049 -0.19(-0.54%)
Jun 06, 2017 35.32 35.35 35.11 35.20 1,183,556 +0.25(+0.72%)
Jun 05, 2017 34.95 35.03 34.88 34.95 1,678,860 +0.04(+0.12%)
Jun 02, 2017 34.73 35.00 34.73 34.91 1,731,036 -0.09(-0.26%)
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.