Tencent Holdings ADR (OP: TCEHY )

36.95 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 34.92 35.95 34.68 34.88 4,963,560 +0.04(+0.11%)
Jan 31, 2024 34.60 35.20 34.50 34.84 3,748,825 -0.06(-0.17%)
Jan 30, 2024 34.80 36.09 34.75 34.90 4,045,076 -0.82(-2.30%)
Jan 29, 2024 36.10 36.10 35.38 35.72 4,463,007 -0.83(-2.27%)
Jan 26, 2024 36.38 37.46 36.20 36.55 3,940,027 -0.45(-1.22%)
Jan 25, 2024 37.06 37.34 36.72 37.00 5,157,063 +0.60(+1.65%)
Jan 24, 2024 36.88 36.94 36.38 36.40 8,089,673 +0.38(+1.05%)
Jan 23, 2024 35.41 36.32 35.40 36.02 6,474,120 +1.91(+5.58%)
Jan 22, 2024 33.54 34.17 33.48 34.12 4,511,347 -1.09(-3.11%)
Jan 19, 2024 34.71 35.41 34.46 35.21 5,288,159 -0.28(-0.79%)
Jan 18, 2024 35.49 35.59 35.24 35.49 4,062,172 +0.25(+0.71%)
Jan 17, 2024 35.00 35.30 34.90 35.24 3,502,615 -0.44(-1.23%)
Jan 16, 2024 36.13 36.15 35.62 35.68 3,424,538 -1.25(-3.38%)
Jan 12, 2024 36.88 37.35 36.87 36.93 1,558,586 +0.14(+0.38%)
Jan 11, 2024 36.64 36.80 36.36 36.79 2,746,816 +0.96(+2.68%)
Jan 10, 2024 35.89 35.96 35.69 35.83 3,246,238 -0.43(-1.19%)
Jan 09, 2024 36.11 36.32 36.04 36.26 4,345,218 -1.00(-2.68%)
Jan 08, 2024 36.80 37.29 36.65 37.26 3,054,395 -0.10(-0.27%)
Jan 05, 2024 37.38 37.59 37.27 37.36 2,920,041 -0.46(-1.22%)
Jan 04, 2024 38.04 38.12 37.76 37.82 3,255,643 -0.93(-2.40%)
Jan 03, 2024 38.12 38.79 38.08 38.75 3,182,804 +1.35(+3.61%)
Jan 02, 2024 37.59 37.72 37.36 37.40 2,813,671 -0.39(-1.03%)
Dec 29, 2023 37.40 37.87 37.40 37.79 2,173,544 +0.39(+1.04%)
Dec 28, 2023 37.25 37.63 37.20 37.40 4,494,416 +0.78(+2.13%)
Dec 27, 2023 36.71 36.75 36.32 36.62 5,344,306 -1.11(-2.94%)
Dec 26, 2023 37.52 38.11 37.46 37.73 8,162,234 +1.26(+3.45%)
Dec 22, 2023 35.33 36.67 35.11 36.47 16,675,892 -3.98(-9.84%)
Dec 21, 2023 39.95 40.50 39.90 40.45 1,628,791 +1.00(+2.53%)
Dec 20, 2023 40.14 40.15 39.43 39.45 1,369,641 -0.91(-2.25%)
Dec 19, 2023 40.16 40.54 40.10 40.36 2,084,670 +0.76(+1.92%)
Dec 18, 2023 39.63 39.78 39.30 39.60 2,032,183 -0.48(-1.20%)
Dec 15, 2023 40.15 40.46 39.98 40.08 2,376,429 +0.04(+0.10%)
Dec 14, 2023 39.15 40.12 39.12 40.04 2,691,929 +0.32(+0.81%)
Dec 13, 2023 39.20 39.72 38.94 39.72 1,749,730 -0.05(-0.13%)
Dec 12, 2023 39.67 39.82 39.44 39.77 1,048,137 +0.15(+0.38%)
Dec 11, 2023 39.40 40.37 39.30 39.62 1,539,237 +0.70(+1.80%)
Dec 08, 2023 39.08 39.14 38.86 38.92 2,070,673 -0.63(-1.59%)
Dec 07, 2023 39.36 39.60 39.31 39.55 2,156,503 -0.13(-0.33%)
Dec 06, 2023 39.78 40.05 39.62 39.68 1,067,555 +0.03(+0.08%)
Dec 05, 2023 39.56 39.74 39.27 39.65 5,369,444 -1.04(-2.56%)
Dec 04, 2023 40.68 40.98 40.52 40.69 2,332,401 -0.35(-0.85%)
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.