Skip to main content

Tencent Holdings ADR (OP: TCEHY )

38.47 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 38.76 38.87 38.36 38.47 2,526,489 -0.23(-0.59%)
Apr 12, 2024 39.10 39.30 38.62 38.70 3,522,401 -1.18(-2.96%)
Apr 11, 2024 40.05 40.10 39.66 39.88 2,922,706 +0.54(+1.37%)
Apr 10, 2024 39.42 39.60 39.19 39.34 2,154,808 +0.25(+0.64%)
Apr 09, 2024 39.04 39.67 38.93 39.09 1,756,709 -0.44(-1.11%)
Apr 08, 2024 39.17 39.89 39.13 39.53 2,806,919 +0.11(+0.28%)
Apr 05, 2024 39.40 39.78 39.33 39.42 2,597,132 +0.02(+0.05%)
Apr 04, 2024 39.78 39.83 39.28 39.40 1,315,776 -0.08(-0.20%)
Apr 03, 2024 39.43 39.56 39.29 39.48 1,239,565 +0.03(+0.08%)
Apr 02, 2024 39.40 39.67 39.33 39.45 1,241,770 +0.02(+0.05%)
Apr 01, 2024 39.32 39.55 39.19 39.43 2,339,848 +0.40(+1.02%)
Mar 28, 2024 38.85 39.03 39.01 39.03 1,469,481 +0.12(+0.31%)
Mar 27, 2024 38.57 38.92 38.49 38.91 3,088,819 +0.86(+2.26%)
Mar 26, 2024 38.11 38.30 38.00 38.05 1,871,145 +1.10(+2.98%)
Mar 25, 2024 36.84 37.00 36.76 36.95 1,818,411 +0.04(+0.11%)
Mar 22, 2024 36.87 37.00 36.64 36.91 2,444,373 +0.07(+0.19%)
Mar 21, 2024 37.05 37.09 36.74 36.84 3,420,830 -0.37(-0.99%)
Mar 20, 2024 37.09 37.45 36.55 37.21 2,533,122 +0.64(+1.75%)
Mar 19, 2024 36.57 36.62 36.24 36.57 1,842,655 -0.28(-0.76%)
Mar 18, 2024 36.93 37.05 36.75 36.85 2,485,862 +0.71(+1.96%)
Mar 15, 2024 36.21 36.35 36.08 36.14 1,071,691 -0.42(-1.15%)
Mar 14, 2024 36.82 36.87 36.40 36.56 2,389,016 -0.48(-1.30%)
Mar 13, 2024 37.00 37.51 36.98 37.04 3,836,431 +0.06(+0.16%)
Mar 12, 2024 36.92 37.00 36.70 36.98 2,352,194 +1.37(+3.85%)
Mar 11, 2024 35.49 35.92 35.44 35.61 2,476,065 +1.10(+3.19%)
Mar 08, 2024 34.47 34.69 34.38 34.51 2,277,518 -0.12(-0.35%)
Mar 07, 2024 34.56 34.72 34.47 34.63 1,971,113 -0.35(-1.00%)
Mar 06, 2024 35.03 35.24 34.92 34.98 4,304,210 +0.92(+2.70%)
Mar 05, 2024 34.30 34.34 34.02 34.06 3,115,183 -0.67(-1.93%)
Mar 04, 2024 35.13 35.15 34.62 34.73 1,631,746 -0.54(-1.53%)
Mar 01, 2024 35.15 35.43 35.03 35.27 2,146,386 +0.32(+0.92%)
Feb 29, 2024 35.25 35.30 34.86 34.95 5,149,619 -0.03(-0.09%)
Feb 28, 2024 35.49 35.49 34.91 34.98 3,087,104 -1.44(-3.95%)
Feb 27, 2024 36.43 36.51 36.35 36.42 1,958,497 -0.11(-0.30%)
Feb 26, 2024 36.63 36.84 36.51 36.53 2,692,670 -0.42(-1.14%)
Feb 23, 2024 37.06 37.19 36.73 36.95 1,665,439 +0.01(+0.03%)
Feb 22, 2024 37.04 37.14 36.70 36.94 3,543,899 +0.20(+0.54%)
Feb 21, 2024 36.73 37.05 36.60 36.74 1,974,677 +0.75(+2.08%)
Feb 20, 2024 36.29 36.37 33.00 35.99 3,671,520 -0.92(-2.49%)
Feb 16, 2024 37.30 37.33 36.89 36.91 2,314,537 +0.28(+0.76%)
Feb 15, 2024 36.58 36.74 36.46 36.63 2,101,236 -0.61(-1.64%)
Feb 14, 2024 36.99 37.28 36.87 37.24 2,757,229 +0.45(+1.22%)
Feb 13, 2024 36.88 37.40 36.61 36.79 2,569,207 -0.70(-1.87%)
Feb 12, 2024 37.05 37.98 37.01 37.49 2,181,623 +0.43(+1.16%)
Feb 09, 2024 36.32 37.07 36.30 37.06 2,060,405 +0.83(+2.29%)
Feb 08, 2024 36.61 37.45 36.21 36.23 3,881,526 -1.04(-2.79%)
Feb 07, 2024 37.27 37.54 37.03 37.27 2,330,509 -0.48(-1.27%)
Feb 06, 2024 36.97 37.75 36.83 37.75 3,979,199 +1.70(+4.72%)
Feb 05, 2024 35.59 36.14 35.37 36.05 4,001,939 +0.76(+2.15%)
Feb 02, 2024 35.35 35.42 35.09 35.29 4,409,078 +0.41(+1.18%)
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.