Tencent Holdings ADR (OP: TCEHY )

58.97 USD -0.69 (-1.16%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 58.89 59.40 57.87 58.45 5,091,305 -0.30(-0.51%)
Nov 29, 2021 58.87 59.20 58.04 58.75 6,306,808 -0.56(-0.94%)
Nov 26, 2021 58.90 59.39 58.33 59.31 4,134,208 -0.68(-1.13%)
Nov 24, 2021 59.01 60.17 58.38 59.99 6,254,984 -0.27(-0.45%)
Nov 23, 2021 61.29 61.80 60.01 60.26 8,371,197 -1.33(-2.16%)
Nov 22, 2021 62.60 62.90 61.26 61.59 4,672,733 -1.61(-2.55%)
Nov 19, 2021 63.11 63.95 62.76 63.20 3,183,263 +0.75(+1.21%)
Nov 18, 2021 62.40 62.74 62.40 62.45 5,005,755 -1.78(-2.78%)
Nov 17, 2021 64.81 65.00 63.82 64.23 4,492,874 -0.39(-0.60%)
Nov 16, 2021 64.54 65.05 63.56 64.62 7,662,782 +2.13(+3.41%)
Nov 15, 2021 63.00 63.38 62.42 62.49 7,274,072 -0.21(-0.33%)
Nov 12, 2021 62.63 62.95 62.02 62.70 5,979,222 +0.24(+0.38%)
Nov 11, 2021 61.79 62.94 61.11 62.46 8,532,101 +0.62(+1.00%)
Nov 10, 2021 60.00 61.93 61.84 8,969,519 +1.99(+3.32%)
Nov 09, 2021 59.82 60.22 59.11 59.85 9,962,989 +0.05(+0.08%)
Nov 08, 2021 59.31 60.15 59.31 59.80 8,535,988 +1.21(+2.07%)
Nov 05, 2021 59.76 60.00 58.20 58.59 16,666,561 -1.61(-2.67%)
Nov 04, 2021 61.82 61.94 59.83 60.20 10,560,518 -0.41(-0.68%)
Nov 03, 2021 60.01 60.69 59.66 60.61 5,596,613 +2.30(+3.94%)
Nov 02, 2021 59.73 59.75 58.06 58.31 15,451,050 -3.62(-5.85%)
Nov 01, 2021 60.20 62.30 61.78 61.93 10,868,418 +1.14(+1.88%)
Oct 29, 2021 61.58 61.65 60.33 60.79 6,116,850 -1.93(-3.08%)
Oct 28, 2021 62.72 62.88 61.90 62.72 4,767,507 -0.11(-0.18%)
Oct 27, 2021 62.46 64.24 62.20 62.83 4,773,085 +0.05(+0.08%)
Oct 26, 2021 64.90 62.78 5,703,755 -2.26(-3.47%)
Oct 25, 2021 64.85 65.15 63.85 65.04 4,175,198 +0.45(+0.70%)
Oct 22, 2021 65.24 66.04 64.22 64.59 3,703,760 -0.44(-0.68%)
Oct 21, 2021 64.73 65.65 64.70 65.03 4,823,914 -0.27(-0.41%)
Oct 20, 2021 65.81 66.00 65.01 65.30 5,140,185 -0.27(-0.41%)
Oct 19, 2021 64.26 65.63 64.10 65.57 5,777,125 +1.50(+2.34%)
Oct 18, 2021 63.63 64.48 63.10 64.07 5,918,362 +0.08(+0.13%)
Oct 15, 2021 63.64 64.28 62.16 63.99 5,533,825 +1.13(+1.80%)
Oct 14, 2021 63.45 63.45 62.26 62.86 5,398,838 -0.64(-1.01%)
Oct 13, 2021 61.71 63.85 57.45 63.50 5,323,456 +2.22(+3.62%)
Oct 12, 2021 61.74 62.19 61.02 61.28 4,467,734 -1.00(-1.61%)
Oct 11, 2021 63.46 63.90 62.20 62.28 4,637,712 -0.91(-1.44%)
Oct 08, 2021 62.80 63.26 61.60 63.19 6,036,526 +0.55(+0.88%)
Oct 07, 2021 60.47 63.43 58.20 62.64 10,784,789 +4.53(+7.80%)
Oct 06, 2021 57.65 58.25 56.89 58.11 5,788,182 -0.39(-0.67%)
Oct 05, 2021 57.42 58.99 57.42 58.50 3,800,177 +0.65(+1.12%)
Oct 04, 2021 58.48 58.80 57.28 57.85 6,626,958 -0.97(-1.65%)
Oct 01, 2021 59.55 59.72 58.15 58.82 4,776,593 -0.95(-1.59%)
Sep 30, 2021 59.00 59.95 58.98 59.77 3,972,177 +1.47(+2.52%)
Sep 29, 2021 59.50 59.57 58.12 58.30 5,530,200 -0.70(-1.19%)
Sep 28, 2021 59.75 60.14 58.89 59.00 5,645,760 -1.33(-2.21%)
Sep 27, 2021 59.36 60.48 58.68 60.33 4,827,995 +2.06(+3.54%)
Sep 24, 2021 58.46 58.79 58.15 58.27 4,061,597 -1.53(-2.56%)
Sep 23, 2021 59.52 59.90 59.10 59.80 3,950,977 +0.92(+1.56%)
Sep 22, 2021 58.55 60.05 58.41 58.88 5,906,725 +0.78(+1.34%)
Sep 21, 2021 57.49 58.45 57.24 58.10 4,352,253 +1.42(+2.51%)
Sep 20, 2021 57.50 58.20 56.06 56.68 6,056,803 -2.22(-3.77%)
Sep 17, 2021 59.35 59.44 58.30 58.90 7,374,321 +0.62(+1.06%)
Sep 16, 2021 58.00 58.46 57.41 58.28 4,761,735 +0.06(+0.10%)
Sep 15, 2021 58.25 58.33 57.00 58.22 7,854,352 -1.72(-2.87%)
Sep 14, 2021 60.80 61.16 59.75 59.94 5,311,408 -1.49(-2.43%)
Sep 13, 2021 61.50 61.77 60.86 61.43 4,239,393 -0.94(-1.51%)
Sep 10, 2021 62.87 62.92 61.90 62.37 5,982,614 -0.89(-1.41%)
Sep 09, 2021 62.19 63.85 61.70 63.26 9,448,155 -1.85(-2.84%)
Sep 08, 2021 66.95 67.05 65.02 65.11 7,551,009 -1.98(-2.95%)
Sep 07, 2021 65.75 67.67 65.75 67.09 6,740,846 +3.89(+6.16%)
Sep 03, 2021 62.82 63.37 62.35 63.20 4,724,697 -0.17(-0.27%)
Sep 02, 2021 64.17 64.36 63.37 63.37 6,234,164 -1.19(-1.84%)
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.