Skip to main content

Tencent Holdings ADR (OP: TCEHY )

60.77 +1.34 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 60.79 60.95 60.16 60.77 4,627,249 +1.34(+2.25%)
Oct 03, 2024 59.03 60.05 58.92 59.43 3,015,043 -1.23(-2.03%)
Oct 02, 2024 60.05 60.73 59.22 60.66 5,549,983 +3.43(+5.99%)
Oct 01, 2024 56.10 57.30 55.49 57.23 5,536,830 +1.83(+3.30%)
Sep 30, 2024 57.36 57.36 55.24 55.40 7,334,056 -1.64(-2.88%)
Sep 27, 2024 56.55 57.25 56.07 57.04 6,509,221 -0.23(-0.40%)
Sep 26, 2024 56.40 57.30 55.94 57.27 9,591,192 +4.87(+9.29%)
Sep 25, 2024 52.55 52.94 52.33 52.40 3,562,457 -1.24(-2.31%)
Sep 24, 2024 52.22 55.53 52.12 53.64 6,837,467 +3.51(+7.00%)
Sep 23, 2024 49.66 50.40 49.53 50.13 1,541,414 +0.66(+1.33%)
Sep 20, 2024 49.99 49.99 49.42 49.47 1,577,911 -0.60(-1.20%)
Sep 19, 2024 49.72 50.22 49.57 50.07 2,438,711 +1.67(+3.45%)
Sep 18, 2024 48.50 48.80 48.33 48.40 1,243,257 -0.11(-0.23%)
Sep 17, 2024 48.68 48.84 48.51 48.51 942,267 +0.26(+0.54%)
Sep 16, 2024 48.19 48.40 48.19 48.25 1,155,586 +0.43(+0.90%)
Sep 13, 2024 47.78 47.98 47.72 47.82 1,131,098 +0.27(+0.57%)
Sep 12, 2024 47.63 47.69 47.38 47.55 1,278,244 -0.08(-0.17%)
Sep 11, 2024 47.34 47.78 47.14 47.63 1,603,709 +0.66(+1.41%)
Sep 10, 2024 47.01 47.16 46.70 46.97 1,320,631 -0.55(-1.16%)
Sep 09, 2024 47.30 47.86 47.30 47.52 1,072,920 +0.32(+0.68%)
Sep 06, 2024 47.75 47.84 47.15 47.20 1,253,144 -0.62(-1.30%)
Sep 05, 2024 47.78 48.05 47.75 47.82 1,301,217 -0.04(-0.08%)
Sep 04, 2024 47.78 48.10 47.78 47.86 1,416,149 -0.28(-0.58%)
Sep 03, 2024 48.24 48.33 48.08 48.14 1,775,400 -0.37(-0.76%)
Aug 30, 2024 48.73 49.00 48.24 48.51 1,305,623 +0.26(+0.54%)
Aug 29, 2024 48.27 48.37 48.21 48.25 1,137,571 +0.47(+0.98%)
Aug 28, 2024 47.73 47.95 47.55 47.78 2,467,999 -0.97(-1.99%)
Aug 27, 2024 48.80 48.85 48.65 48.75 1,495,421 +0.22(+0.45%)
Aug 26, 2024 48.45 48.68 48.29 48.53 2,288,269 +0.16(+0.33%)
Aug 23, 2024 47.88 48.60 47.86 48.37 1,704,402 +0.39(+0.81%)
Aug 22, 2024 48.17 48.42 47.08 47.98 1,905,818 -0.01(-0.02%)
Aug 21, 2024 47.79 48.05 47.63 47.99 1,724,653 +0.97(+2.06%)
Aug 20, 2024 47.63 47.76 46.93 47.02 1,925,286 -0.98(-2.04%)
Aug 19, 2024 47.91 48.18 47.77 48.00 2,660,168 -0.12(-0.25%)
Aug 16, 2024 47.64 48.19 47.63 48.12 2,018,839 +0.50(+1.05%)
Aug 15, 2024 47.33 47.90 47.20 47.62 3,478,036 +0.28(+0.59%)
Aug 14, 2024 48.73 48.73 46.11 47.34 5,787,762 -1.64(-3.35%)
Aug 13, 2024 48.81 49.03 48.55 48.98 2,167,415 +0.43(+0.89%)
Aug 12, 2024 48.29 48.90 47.92 48.55 2,568,703 +1.00(+2.10%)
Aug 09, 2024 47.42 47.58 47.15 47.55 1,576,897 -0.21(-0.44%)
Aug 08, 2024 47.17 48.00 47.17 47.76 2,524,771 +1.59(+3.44%)
Aug 07, 2024 46.62 46.77 46.06 46.17 1,316,695 +0.75(+1.65%)
Aug 06, 2024 45.38 45.66 45.05 45.42 1,899,205 -0.24(-0.53%)
Aug 05, 2024 44.99 45.88 44.96 45.66 3,440,703 -0.15(-0.33%)
Aug 02, 2024 45.84 45.97 45.52 45.81 2,222,433 -0.38(-0.82%)
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.