Tencent Holdings ADR (OP: TCEHY )

76.57 USD +2.69 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 75.25 76.82 74.89 76.57 2,847,353 +2.69(+3.64%)
May 13, 2021 76.11 76.12 73.66 73.88 2,630,055 -2.07(-2.73%)
May 12, 2021 76.55 76.77 75.40 75.95 2,945,633 -0.55(-0.72%)
May 11, 2021 73.86 76.79 73.23 76.50 1,961,922 +1.60(+2.14%)
May 10, 2021 76.45 76.75 74.80 74.90 3,196,329 -3.28(-4.20%)
May 07, 2021 77.80 79.38 77.80 78.18 1,472,493 -0.18(-0.23%)
May 06, 2021 78.35 78.85 77.75 78.36 1,513,652 -0.34(-0.43%)
May 05, 2021 78.70 79.18 78.41 78.70 1,176,919 +0.00(+0.00%)
May 04, 2021 79.58 79.70 78.03 78.70 1,784,243 -1.43(-1.78%)
May 03, 2021 80.15 81.05 80.01 80.13 2,080,119 +0.47(+0.59%)
Apr 30, 2021 79.76 80.25 79.34 79.66 2,002,500 -1.44(-1.78%)
Apr 29, 2021 81.56 81.57 79.49 81.10 2,571,477 -0.16(-0.20%)
Apr 28, 2021 80.90 81.55 80.47 81.26 1,132,870 +0.79(+0.98%)
Apr 27, 2021 80.31 80.98 80.31 80.47 1,812,435 +0.17(+0.21%)
Apr 26, 2021 80.57 80.57 79.27 80.30 1,903,031 -1.50(-1.83%)
Apr 23, 2021 81.22 82.28 81.15 81.80 1,640,000 +0.91(+1.12%)
Apr 22, 2021 80.12 81.45 79.94 80.89 1,693,136 +1.10(+1.38%)
Apr 21, 2021 78.60 79.97 78.20 79.79 1,760,842 +1.19(+1.51%)
Apr 20, 2021 79.31 79.69 78.08 78.60 2,979,046 -1.01(-1.27%)
Apr 19, 2021 80.29 80.45 79.30 79.61 2,144,367 -1.39(-1.72%)
Apr 16, 2021 81.15 81.56 80.54 81.00 2,130,700 +1.02(+1.28%)
Apr 15, 2021 79.90 80.65 79.71 79.98 2,162,907 +0.63(+0.79%)
Apr 14, 2021 80.45 80.68 79.27 79.35 1,916,440 -0.59(-0.74%)
Apr 13, 2021 79.07 80.52 78.51 79.94 2,735,348 +0.69(+0.87%)
Apr 12, 2021 79.00 79.30 78.75 79.25 2,808,630 -0.17(-0.21%)
Apr 09, 2021 79.89 80.11 79.08 79.42 2,922,200 -1.01(-1.26%)
Apr 08, 2021 80.43 80.80 79.85 80.43 3,793,447 +2.16(+2.76%)
Apr 07, 2021 76.48 78.90 76.44 78.27 20,574,045 -6.38(-7.54%)
Apr 06, 2021 84.19 84.98 83.00 84.65 2,199,836 +1.29(+1.55%)
Apr 05, 2021 84.60 84.65 83.15 83.36 2,212,191 -0.48(-0.57%)
Apr 01, 2021 83.85 84.45 83.10 83.84 2,013,000 +4.04(+5.06%)
Mar 31, 2021 79.30 80.46 78.71 79.80 3,769,484 +0.97(+1.23%)
Mar 30, 2021 78.57 79.41 78.03 78.83 1,715,925 +0.14(+0.18%)
Mar 29, 2021 79.19 79.80 78.07 78.69 3,468,913 -2.29(-2.83%)
Mar 26, 2021 79.44 80.98 77.82 80.98 5,923,100 +3.56(+4.60%)
Mar 25, 2021 77.31 78.19 76.80 77.42 4,747,428 +0.61(+0.79%)
Mar 24, 2021 80.93 81.16 76.60 76.81 5,983,873 -4.12(-5.09%)
Mar 23, 2021 81.65 81.94 80.91 80.93 1,860,992 -1.84(-2.22%)
Mar 22, 2021 81.90 82.85 81.63 82.77 1,853,054 +0.13(+0.16%)
Mar 19, 2021 80.70 82.64 80.10 82.64 2,503,200 +1.64(+2.02%)
Mar 18, 2021 81.55 81.81 80.78 81.00 1,986,856 -0.10(-0.12%)
Mar 17, 2021 80.09 81.65 79.55 81.10 2,070,826 -0.55(-0.67%)
Mar 16, 2021 81.18 82.25 81.10 81.65 2,062,609 -0.97(-1.17%)
Mar 15, 2021 80.93 82.96 80.60 82.62 2,639,684 +0.05(+0.06%)
Mar 12, 2021 83.50 83.50 81.51 82.57 5,211,900 -6.71(-7.52%)
Mar 11, 2021 87.75 89.50 87.50 89.28 1,911,834 +4.69(+5.54%)
Mar 10, 2021 86.18 86.29 84.19 84.59 2,199,544 -1.28(-1.49%)
Mar 09, 2021 84.19 86.84 83.98 85.87 2,716,019 +3.67(+4.46%)
Mar 08, 2021 83.48 87.00 81.97 82.20 3,068,105 -5.05(-5.79%)
Mar 05, 2021 86.92 87.34 84.50 87.25 5,211,000 +0.35(+0.40%)
Mar 04, 2021 89.21 89.97 86.13 86.90 4,579,850 -3.43(-3.80%)
Mar 03, 2021 92.75 92.75 89.69 90.33 3,812,925 +0.42(+0.47%)
Mar 02, 2021 90.76 90.77 89.75 89.91 1,160,640 -1.39(-1.52%)
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.