Tencent Holdings ADR (OP: TCEHY )

59.42 USD -0.68 (-1.12%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.07 64.44 63.81 64.00 4,062,752 +1.13(+1.80%)
Jun 29, 2020 62.56 63.07 62.44 62.87 2,530,980 +0.67(+1.08%)
Jun 26, 2020 62.51 62.55 61.92 62.20 2,026,100 -0.52(-0.83%)
Jun 25, 2020 62.45 62.90 62.19 62.72 3,143,227 -0.25(-0.40%)
Jun 24, 2020 63.00 63.43 62.34 62.97 2,786,735 -1.03(-1.61%)
Jun 23, 2020 63.63 64.50 63.58 64.00 4,458,900 +1.85(+2.98%)
Jun 22, 2020 61.49 62.40 61.08 62.15 7,276,973 +3.20(+5.43%)
Jun 19, 2020 59.53 59.62 58.60 58.95 2,540,600 -0.26(-0.44%)
Jun 18, 2020 59.09 59.40 58.96 59.21 2,364,330 +0.80(+1.37%)
Jun 17, 2020 58.10 58.60 58.00 58.41 2,587,578 +0.33(+0.57%)
Jun 16, 2020 58.50 58.79 57.90 58.08 3,410,417 +1.25(+2.20%)
Jun 15, 2020 55.80 56.98 55.80 56.83 2,104,299 +0.08(+0.14%)
Jun 12, 2020 57.48 57.49 56.00 56.75 1,975,000 +0.87(+1.56%)
Jun 11, 2020 56.63 56.85 55.75 55.88 2,407,517 -2.11(-3.64%)
Jun 10, 2020 57.40 58.22 57.06 57.99 3,594,590 +2.01(+3.59%)
Jun 09, 2020 55.67 56.11 55.45 55.98 2,140,698 +0.20(+0.35%)
Jun 08, 2020 55.69 55.92 55.15 55.78 4,141,243 -0.22(-0.39%)
Jun 05, 2020 56.19 56.54 56.00 56.00 4,014,800 +0.48(+0.86%)
Jun 04, 2020 55.81 56.15 55.15 55.52 2,938,904 -0.77(-1.37%)
Jun 03, 2020 56.18 56.50 56.04 56.29 3,266,908 -0.07(-0.12%)
Jun 02, 2020 55.97 56.46 55.62 56.36 4,668,204 +1.18(+2.14%)
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.