Skip to main content

Tencent Holdings ADR (OP: TCEHY )

34.87 -0.83 (-2.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 34.75 34.94 34.00 34.87 2,081,556 -0.83(-2.32%)
Sep 22, 2022 35.92 36.19 35.62 35.70 2,600,473 -0.22(-0.61%)
Sep 21, 2022 36.36 36.50 35.82 35.92 2,705,481 -1.31(-3.52%)
Sep 20, 2022 37.34 37.57 36.90 37.23 4,047,388 +0.19(+0.51%)
Sep 19, 2022 36.74 37.10 36.68 37.04 3,181,848 +0.03(+0.08%)
Sep 16, 2022 37.20 37.44 36.93 37.01 1,571,828 -0.78(-2.06%)
Sep 15, 2022 38.01 38.30 37.70 37.79 2,759,008 -0.48(-1.25%)
Sep 14, 2022 38.30 38.48 38.22 38.27 1,828,033 -0.03(-0.08%)
Sep 13, 2022 38.37 39.68 38.12 38.30 2,523,733 -1.19(-3.01%)
Sep 12, 2022 38.82 39.59 38.77 39.49 2,046,031 +0.66(+1.70%)
Sep 09, 2022 38.92 39.34 38.64 38.83 2,545,761 +0.27(+0.70%)
Sep 08, 2022 38.40 38.78 38.27 38.56 3,247,967 -1.30(-3.26%)
Sep 07, 2022 39.40 39.98 39.25 39.86 3,022,258 +0.59(+1.50%)
Sep 06, 2022 39.80 39.90 39.10 39.27 3,303,805 -2.15(-5.19%)
Sep 02, 2022 41.84 42.19 41.40 41.42 3,407,698 +0.24(+0.58%)
Sep 01, 2022 41.30 41.46 40.71 41.18 3,358,177 -0.12(-0.29%)
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%)
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.