Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tencent Holdings ADR
(OP:
TCEHY
)
47.31
-1.69 (-3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
47.60
47.85
47.23
47.31
1,926,915
-1.69(-3.45%)
Jun 06, 2024
49.00
49.10
48.72
49.00
1,004,751
-0.05(-0.10%)
Jun 05, 2024
48.58
49.06
48.55
49.05
2,187,160
+0.87(+1.81%)
Jun 04, 2024
48.15
48.39
47.92
48.18
1,915,565
+0.62(+1.30%)
Jun 03, 2024
47.91
48.03
47.32
47.56
1,703,364
+1.03(+2.21%)
May 31, 2024
46.24
46.58
46.05
46.53
3,015,668
-1.15(-2.41%)
May 30, 2024
47.24
47.76
47.07
47.68
900,721
+0.28(+0.59%)
May 29, 2024
47.22
47.47
47.20
47.40
1,666,083
-0.93(-1.92%)
May 28, 2024
48.65
48.75
48.26
48.33
4,466,535
-0.13(-0.27%)
May 24, 2024
48.27
48.64
48.17
48.46
1,820,734
+0.16(+0.33%)
May 23, 2024
48.82
49.22
48.20
48.30
2,926,451
-0.45(-0.92%)
May 22, 2024
48.96
49.26
48.68
48.75
2,308,100
-0.43(-0.87%)
May 21, 2024
49.19
49.34
49.03
49.18
2,558,876
-1.10(-2.19%)
May 20, 2024
50.70
50.73
50.20
50.28
1,902,656
-0.80(-1.57%)
May 17, 2024
50.79
51.32
50.60
51.08
3,195,092
-0.59(-1.14%)
May 16, 2024
51.00
51.72
50.80
51.67
3,868,628
+0.06(+0.12%)
May 15, 2024
51.66
51.78
51.00
51.61
3,138,291
+0.10(+0.19%)
May 14, 2024
50.79
52.10
50.77
51.51
7,031,489
+2.30(+4.67%)
May 13, 2024
48.50
49.33
48.43
49.21
5,809,755
+1.65(+3.47%)
May 10, 2024
47.55
47.72
47.33
47.56
2,026,744
-0.07(-0.15%)
May 09, 2024
47.50
47.75
47.33
47.63
2,586,030
+1.37(+2.96%)
May 08, 2024
46.00
46.31
45.91
46.26
1,986,345
-0.54(-1.15%)
May 07, 2024
46.72
46.89
46.61
46.80
1,872,535
-0.61(-1.29%)
May 06, 2024
47.40
47.69
47.26
47.41
1,366,316
+0.27(+0.57%)
May 03, 2024
47.00
47.20
46.76
47.14
2,915,919
-0.01(-0.02%)
May 02, 2024
45.90
47.48
43.94
47.15
4,724,708
+3.03(+6.87%)
May 01, 2024
43.85
44.39
43.65
44.12
1,687,412
+0.37(+0.85%)
Apr 30, 2024
44.34
44.35
43.74
43.75
2,803,577
-0.66(-1.49%)
Apr 29, 2024
44.27
44.44
44.11
44.41
2,602,242
+0.02(+0.05%)
Apr 26, 2024
44.40
44.75
44.30
44.39
3,161,471
+0.95(+2.19%)
Apr 25, 2024
43.01
43.53
42.91
43.44
1,733,459
-0.41(-0.94%)
Apr 24, 2024
43.59
43.86
43.50
43.85
4,327,879
+1.37(+3.23%)
Apr 23, 2024
42.24
42.57
42.16
42.48
4,314,297
+1.46(+3.56%)
Apr 22, 2024
40.67
41.12
40.64
41.02
3,885,040
+2.04(+5.23%)
Apr 19, 2024
38.90
39.10
38.84
38.98
3,189,848
+0.04(+0.10%)
Apr 18, 2024
38.98
39.06
38.70
38.94
3,856,865
+0.73(+1.91%)
Apr 17, 2024
38.47
38.58
38.14
38.21
1,873,400
-0.17(-0.44%)
Apr 16, 2024
38.37
38.56
38.27
38.38
2,417,956
-0.09(-0.23%)
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%)
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
+0.41(+1.10%)
Dec 28, 2023
37.25
37.63
37.20
37.38
4,494,416
+0.76(+2.08%)
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
.