Tencent Holdings ADR (OP: TCEHY )

39.03 +0.12 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 41.93 41.97 41.16 41.30 3,987,656 +1.30(+3.25%)
Aug 30, 2022 41.05 41.41 39.56 40.00 4,608,165 -0.75(-1.84%)
Aug 29, 2022 41.02 41.70 40.71 40.75 2,003,987 -0.51(-1.24%)
Aug 26, 2022 42.95 43.00 41.05 41.26 2,968,121 -1.04(-2.46%)
Aug 25, 2022 41.23 42.30 41.11 42.30 5,450,207 +2.19(+5.46%)
Aug 24, 2022 39.35 40.64 39.02 40.11 4,806,625 +0.32(+0.80%)
Aug 23, 2022 39.65 39.98 39.40 39.79 2,896,862 +0.72(+1.84%)
Aug 22, 2022 39.36 39.45 38.93 39.07 4,049,351 -0.51(-1.29%)
Aug 19, 2022 39.66 39.91 39.45 39.58 2,536,784 -0.01(-0.03%)
Aug 18, 2022 39.38 39.78 39.20 39.59 3,029,419 -0.42(-1.05%)
Aug 17, 2022 38.60 40.75 36.60 40.01 15,761,857 +1.21(+3.12%)
Aug 16, 2022 38.49 39.04 38.17 38.80 3,868,259 +0.49(+1.28%)
Aug 15, 2022 38.00 38.53 37.90 38.31 3,508,756 -0.12(-0.33%)
Aug 12, 2022 38.12 39.62 37.95 38.44 5,966,740 -0.59(-1.52%)
Aug 11, 2022 38.68 39.88 38.66 39.03 3,369,957 +0.78(+2.04%)
Aug 10, 2022 38.05 38.37 37.67 38.25 2,628,206 +0.50(+1.32%)
Aug 09, 2022 37.84 38.10 37.59 37.75 3,395,046 -0.06(-0.16%)
Aug 08, 2022 38.12 38.39 37.55 37.81 2,976,556 -0.69(-1.79%)
Aug 05, 2022 38.65 38.80 37.90 38.50 3,840,202 -1.20(-3.02%)
Aug 04, 2022 40.00 40.78 39.58 39.70 5,442,831 +0.48(+1.22%)
Aug 03, 2022 38.43 39.30 38.16 39.22 14,432,880 +1.40(+3.70%)
Aug 02, 2022 37.54 38.67 36.80 37.82 17,385,508 +0.50(+1.34%)
Aug 01, 2022 37.60 38.37 36.57 37.32 22,111,472 -1.34(-3.47%)
Jul 29, 2022 39.23 39.40 38.21 38.66 14,785,755 -2.00(-4.92%)
Jul 28, 2022 40.86 41.19 40.15 40.66 2,348,530 -0.43(-1.05%)
Jul 27, 2022 40.90 41.25 40.39 41.09 2,885,497 -0.01(-0.02%)
Jul 26, 2022 41.75 41.82 41.00 41.10 3,424,446 -0.48(-1.15%)
Jul 25, 2022 41.50 41.75 41.33 41.58 1,896,223 -0.23(-0.55%)
Jul 22, 2022 42.18 42.49 41.70 41.81 2,872,951 -1.35(-3.13%)
Jul 21, 2022 42.66 43.24 42.58 43.16 2,060,873 +0.41(+0.96%)
Jul 20, 2022 42.96 43.10 42.45 42.75 2,557,775 -0.40(-0.92%)
Jul 19, 2022 42.60 43.25 42.35 43.15 2,865,787 +0.90(+2.12%)
Jul 18, 2022 42.37 42.74 42.17 42.25 3,611,933 +0.84(+2.03%)
Jul 15, 2022 41.18 41.55 40.68 41.41 1,968,033 -0.20(-0.48%)
Jul 14, 2022 42.33 42.40 41.35 41.61 3,082,906 -0.87(-2.05%)
Jul 13, 2022 42.13 42.93 42.11 42.48 3,934,729 -0.56(-1.30%)
Jul 12, 2022 43.00 43.34 42.79 43.04 1,793,392 +0.13(+0.30%)
Jul 11, 2022 43.33 43.63 42.75 42.91 3,010,849 -1.73(-3.88%)
Jul 08, 2022 44.71 45.12 44.33 44.64 2,484,180 -0.68(-1.50%)
Jul 07, 2022 44.65 45.60 44.63 45.32 3,151,394 +1.43(+3.26%)
Jul 06, 2022 43.98 44.16 43.36 43.89 3,394,295 -0.08(-0.18%)
Jul 05, 2022 43.15 44.40 43.00 43.97 4,468,502 -1.31(-2.89%)
Jul 01, 2022 45.29 45.66 44.53 45.28 3,450,352 -0.11(-0.24%)
Jun 30, 2022 45.16 46.30 44.43 45.39 3,544,288 -1.01(-2.18%)
Jun 29, 2022 46.10 46.59 45.93 46.40 3,858,014 +0.75(+1.64%)
Jun 28, 2022 46.69 47.35 45.42 45.65 6,372,464 -1.57(-3.32%)
Jun 27, 2022 48.33 49.14 47.09 47.22 6,183,080 -1.96(-3.99%)
Jun 24, 2022 48.98 49.38 48.61 49.18 3,029,301 +1.18(+2.46%)
Jun 23, 2022 47.74 48.62 47.51 48.00 2,349,188 +0.61(+1.29%)
Jun 22, 2022 46.89 48.28 46.89 47.39 3,540,613 -0.79(-1.64%)
Jun 21, 2022 48.36 48.69 47.86 48.18 3,623,607 +1.45(+3.10%)
Jun 17, 2022 47.91 48.18 46.48 46.73 3,264,367 +0.54(+1.17%)
Jun 16, 2022 46.49 48.63 45.76 46.19 2,716,994 -2.50(-5.13%)
Jun 15, 2022 48.08 48.93 47.80 48.69 2,875,451 +0.84(+1.76%)
Jun 14, 2022 47.60 48.29 47.18 47.85 3,266,827 +1.13(+2.42%)
Jun 13, 2022 47.78 47.94 46.24 46.72 2,970,546 -2.73(-5.52%)
Jun 10, 2022 49.60 49.90 48.76 49.45 2,484,160 +0.26(+0.53%)
Jun 09, 2022 49.68 50.66 49.15 49.19 4,507,174 -2.26(-4.39%)
Jun 08, 2022 49.58 51.58 49.13 51.45 6,693,637 +3.62(+7.57%)
Jun 07, 2022 46.73 47.97 46.59 47.83 2,281,043 +1.13(+2.42%)
Jun 06, 2022 47.05 47.50 46.32 46.70 3,576,390 +0.71(+1.54%)
Jun 03, 2022 46.00 46.49 45.77 45.99 1,852,734 -0.82(-1.75%)
Jun 02, 2022 45.85 46.95 45.70 46.81 2,389,826 +1.50(+3.31%)
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.