Skip to main content

Tencent Holdings ADR (OP: TCEHY )

66.32 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 65.40 66.72 65.07 66.32 5,112,076 -0.01(-0.02%)
Mar 12, 2025 66.38 66.53 65.37 66.33 5,471,727 -0.67(-1.00%)
Mar 11, 2025 66.52 67.77 66.08 67.00 6,675,384 +1.55(+2.37%)
Mar 10, 2025 66.01 66.45 64.94 65.45 9,445,711 -2.77(-4.06%)
Mar 07, 2025 68.15 68.87 67.62 68.22 4,737,585 -0.73(-1.06%)
Mar 06, 2025 69.35 69.99 68.74 68.95 5,461,935 +1.41(+2.08%)
Mar 05, 2025 65.35 67.70 64.98 67.55 7,491,641 +4.15(+6.54%)
Mar 04, 2025 62.59 64.07 62.29 63.40 4,619,784 +2.32(+3.80%)
Mar 03, 2025 62.34 62.55 60.96 61.08 3,123,977 -0.53(-0.86%)
Feb 28, 2025 61.32 61.94 61.08 61.61 3,025,722 -1.66(-2.62%)
Feb 27, 2025 63.47 64.00 63.02 63.27 2,783,320 -0.67(-1.05%)
Feb 26, 2025 64.30 64.39 63.71 63.94 4,780,926 +1.57(+2.52%)
Feb 25, 2025 62.25 62.67 61.95 62.37 3,388,853 +0.73(+1.18%)
Feb 24, 2025 63.75 66.54 61.34 61.64 9,968,417 -5.07(-7.60%)
Feb 21, 2025 66.56 67.60 66.20 66.71 6,712,518 +1.51(+2.32%)
Feb 20, 2025 64.60 66.27 64.54 65.20 7,830,091 +1.93(+3.05%)
Feb 19, 2025 63.85 63.85 63.25 63.27 4,953,405 -1.18(-1.83%)
Feb 18, 2025 64.89 64.90 63.90 64.45 8,847,846 +2.92(+4.75%)
Feb 14, 2025 61.10 61.75 60.40 61.53 9,022,641 +3.75(+6.49%)
Feb 13, 2025 56.87 57.81 56.51 57.78 5,410,364 +0.31(+0.54%)
Feb 12, 2025 56.40 57.74 56.37 57.47 3,350,104 +2.14(+3.87%)
Feb 11, 2025 55.20 55.76 54.85 55.33 4,354,928 -1.17(-2.07%)
Feb 10, 2025 55.94 56.50 55.09 56.50 4,765,297 +1.54(+2.80%)
Feb 07, 2025 54.87 55.71 54.86 54.96 4,392,136 +0.96(+1.78%)
Feb 06, 2025 54.01 54.20 53.90 54.00 3,392,213 +0.37(+0.69%)
Feb 05, 2025 53.72 53.95 53.57 53.63 1,788,030 -0.82(-1.51%)
Feb 04, 2025 53.80 54.80 53.80 54.45 4,018,377 +2.02(+3.85%)
Feb 03, 2025 51.65 52.98 51.61 52.43 2,966,432 -0.59(-1.11%)
Jan 31, 2025 54.44 54.44 52.89 53.02 4,563,066 -1.41(-2.59%)
Jan 30, 2025 52.50 54.50 52.40 54.43 4,768,431 +1.79(+3.40%)
Jan 29, 2025 52.62 53.15 52.20 52.64 5,552,966 +0.04(+0.08%)
Jan 28, 2025 51.55 52.60 51.28 52.60 3,467,970 +1.49(+2.92%)
Jan 27, 2025 50.78 51.43 50.77 51.11 4,918,693 +0.76(+1.51%)
Jan 24, 2025 49.96 50.95 49.95 50.35 3,635,329 +1.11(+2.25%)
Jan 23, 2025 48.80 49.27 48.70 49.24 3,180,970 -0.01(-0.02%)
Jan 22, 2025 49.07 49.34 48.96 49.25 1,505,667 +0.02(+0.04%)
Jan 21, 2025 49.63 49.72 49.06 49.23 2,430,022 -0.11(-0.22%)
Jan 17, 2025 48.70 49.84 48.60 49.34 4,331,619 +0.57(+1.17%)
Jan 16, 2025 49.00 49.00 48.55 48.77 3,632,156 -0.08(-0.16%)
Jan 15, 2025 48.86 48.90 48.63 48.85 3,439,246 +1.16(+2.43%)
Jan 14, 2025 48.10 48.14 47.65 47.69 3,595,214 +0.74(+1.58%)
Jan 13, 2025 46.89 47.12 46.76 46.95 2,698,614 +0.11(+0.23%)
Jan 10, 2025 47.28 48.03 46.82 46.84 3,589,076 -0.83(-1.74%)
Jan 08, 2025 47.43 47.75 47.11 47.67 3,195,704 -0.44(-0.91%)
Jan 07, 2025 49.20 49.24 47.91 48.11 9,127,370 -0.90(-1.84%)
Jan 06, 2025 53.13 53.25 47.94 49.01 23,501,100 -4.16(-7.82%)
Jan 03, 2025 53.21 53.40 52.94 53.17 1,647,643 -0.04(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.