TCEHY | Tencent Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tencent Unsp ADR (TCEHY)

OTC

$53.11-$0.89 (-1.65%)

Price as of Oct 02, 2026

N/A
Market Cap
-37.89%
1-Year Change
Internet Content & Information
Industry

1 Month
-5.31%

Low Price$53.11

High Price$57.91
3 Months
-4.05%

Low Price$53.11

High Price$62.78
1 Year
-37.89%

Low Price$53.11

High Price$86.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	53.64	53.68	52.88	53.11	-1.65%	4,206,337
10/01/2026	54.21	54.83	53.67	54.00	-0.41%	4,065,398
09/30/2026	54.95	54.99	54.12	54.22	-0.53%	3,259,366
09/29/2026	55.00	55.01	54.20	54.51	-2.96%	4,651,645
09/28/2026	55.71	56.34	55.71	56.17	+0.93%	2,940,160
09/25/2026	55.77	55.91	55.31	55.65	+0.11%	2,500,366
09/24/2026	55.71	55.86	55.40	55.59	-0.57%	2,775,930
09/23/2026	56.11	56.35	55.69	55.91	-3.45%	5,289,553
09/22/2026	57.78	58.19	57.41	57.91	+3.69%	4,672,371
09/21/2026	54.99	55.88	54.50	55.85	+3.62%	3,936,305
09/18/2026	53.69	53.91	53.45	53.90	-1.10%	3,250,427
09/17/2026	54.32	54.65	54.03	54.50	+0.07%	2,872,820
09/16/2026	55.12	55.35	54.22	54.46	-2.38%	2,873,465
09/15/2026	55.90	56.08	55.49	55.79	+1.07%	3,984,205
09/14/2026	54.80	55.38	54.69	55.20	+1.40%	2,720,761
09/11/2026	54.51	55.61	54.37	54.44	+1.21%	2,290,872
09/10/2026	54.03	54.27	53.72	53.79	-1.65%	2,830,697
09/09/2026	55.23	55.50	54.56	54.69	-1.01%	2,239,496
09/08/2026	55.62	55.73	55.10	55.25	-2.39%	3,004,503
09/04/2026	56.35	56.72	56.10	56.60	+1.34%	2,747,452
09/03/2026	55.61	56.00	55.32	55.85	-0.43%	2,755,000
09/02/2026	55.81	56.47	55.66	56.09	0.00%	4,020,770
09/01/2026	56.00	56.82	55.86	56.09	-1.92%	2,919,027
08/31/2026	57.50	57.84	57.09	57.19	-1.33%	2,698,923
08/28/2026	58.02	58.27	57.58	57.96	+1.88%	3,567,814
08/27/2026	56.99	57.43	56.78	56.89	+0.76%	2,525,083
08/26/2026	56.82	57.18	56.32	56.46	-0.16%	3,090,266
08/25/2026	56.50	56.80	56.25	56.55	-0.95%	2,948,897
08/24/2026	56.33	57.20	56.28	57.09	-1.69%	4,355,736
08/21/2026	58.15	58.67	57.98	58.07	+1.57%	3,405,209
08/20/2026	57.00	57.89	56.78	57.17	-0.95%	3,014,375
08/19/2026	57.07	57.77	57.02	57.72	+2.36%	3,555,145
08/18/2026	56.45	56.57	55.95	56.39	-0.67%	2,117,527
08/17/2026	57.07	57.14	56.50	56.77	+0.48%	2,895,787
08/14/2026	56.20	56.53	55.64	56.50	+2.23%	3,657,604
08/13/2026	56.32	56.49	55.18	55.27	-1.79%	4,480,129
08/12/2026	58.34	58.35	55.80	56.28	-5.44%	6,397,599
08/12/2026	$1.09 Earnings
08/11/2026	60.00	60.85	59.30	59.52	-3.25%	3,616,600
08/10/2026	61.42	61.69	61.21	61.52	-0.65%	2,403,707
08/07/2026	61.03	62.33	61.03	61.92	+1.96%	3,208,350
08/06/2026	61.30	61.40	60.70	60.73	-1.35%	2,647,264
08/05/2026	62.88	62.88	61.44	61.56	-1.94%	3,464,655
08/04/2026	61.75	62.88	61.72	62.78	+0.32%	2,993,462
08/03/2026	62.17	62.85	62.00	62.58	+1.87%	2,826,601
07/31/2026	60.55	61.45	60.19	61.43	+1.45%	3,461,566
07/30/2026	59.59	60.76	59.55	60.55	+2.28%	4,046,971
07/29/2026	58.90	60.12	58.80	59.20	+2.60%	4,736,755
07/28/2026	57.15	57.83	56.97	57.70	+0.93%	3,079,263
07/27/2026	56.35	57.25	56.35	57.17	+2.86%	3,468,647
07/24/2026	55.24	55.82	54.95	55.58	+0.40%	3,714,506
07/23/2026	56.21	56.25	54.88	55.36	-0.32%	5,034,628
07/22/2026	56.22	56.49	55.42	55.54	-6.06%	5,313,162
07/21/2026	60.10	60.29	58.94	59.12	-3.52%	4,269,654
07/20/2026	60.86	62.00	60.38	61.28	+3.76%	3,656,480
07/17/2026	58.92	59.46	58.59	59.06	-3.61%	3,320,456
07/16/2026	61.72	61.78	60.86	61.27	+0.03%	3,079,529
07/15/2026	60.25	62.00	59.92	61.25	+4.99%	4,425,040
07/14/2026	58.11	58.70	58.09	58.34	+0.57%	2,533,911
07/13/2026	58.40	58.69	57.87	58.01	-2.19%	3,957,790
07/10/2026	59.00	59.35	58.81	59.31	-0.74%	3,090,285
07/09/2026	59.94	59.99	59.55	59.75	-1.94%	3,695,080
07/08/2026	60.71	60.97	60.12	60.93	+3.45%	4,866,564
07/07/2026	58.86	59.57	58.71	58.90	+2.03%	3,685,081
07/06/2026	57.51	58.28	57.37	57.73	+4.30%	4,512,010
07/02/2026	55.17	55.81	54.84	55.35	-1.51%	4,541,600
07/01/2026	55.21	56.74	54.90	56.20	+1.77%	4,437,250
06/30/2026	54.47	55.36	54.45	55.22	+2.95%	2,773,421
06/29/2026	53.42	54.10	53.40	53.64	+0.60%	3,582,791
06/26/2026	52.85	53.53	52.84	53.32	-0.17%	6,916,078
06/25/2026	54.05	54.15	53.15	53.41	-2.89%	5,799,822
06/24/2026	54.60	55.19	54.51	55.00	+2.57%	4,673,060
06/23/2026	53.07	53.96	53.00	53.62	-3.06%	4,419,857
06/22/2026	55.53	55.59	54.30	55.31	-1.41%	3,977,367
06/18/2026	56.10	56.38	55.80	56.10	+0.66%	3,592,749
06/17/2026	56.81	57.19	55.73	55.73	-2.60%	3,483,507
06/16/2026	57.32	57.36	56.66	57.22	-2.69%	3,151,954
06/15/2026	58.93	59.20	58.55	58.80	-0.44%	2,132,220
06/12/2026	59.09	59.34	58.71	59.06	-0.20%	2,238,406
06/11/2026	58.08	59.30	57.74	59.18	0.00%	4,701,481
06/10/2026	59.10	59.57	58.93	59.18	+2.69%	5,097,390
06/09/2026	57.97	58.47	57.09	57.63	+1.73%	8,215,854
06/08/2026	57.04	57.40	56.52	56.65	-0.53%	3,900,964
06/05/2026	57.97	57.98	56.64	56.95	-2.11%	3,926,626
06/04/2026	58.38	58.98	58.06	58.18	+0.09%	5,228,544
06/03/2026	59.34	59.35	58.12	58.13	-3.65%	4,796,314
06/02/2026	61.03	61.38	59.11	60.33	+9.10%	8,593,220
06/01/2026	55.32	55.69	54.98	55.30	+1.28%	5,015,302
05/29/2026	54.50	54.72	54.22	54.60	-0.04%	2,976,617
05/28/2026	54.36	54.71	54.12	54.62	-1.71%	2,754,682
05/27/2026	55.50	55.75	55.18	55.57	-1.02%	3,149,762
05/26/2026	56.08	56.28	55.58	56.14	+0.12%	4,422,520
05/22/2026	55.15	56.15	54.94	56.07	-1.33%	3,899,874
05/21/2026	56.21	57.14	56.00	56.82	-3.12%	2,973,781
05/20/2026	58.20	58.68	57.70	58.65	+0.07%	6,754,851
05/19/2026	58.52	58.88	58.36	58.61	+2.05%	2,938,632
05/18/2026	57.51	57.65	57.01	57.43	-1.01%	6,895,779
05/18/2026	$0.67 Dividend
05/15/2026	58.19	58.80	57.87	58.02	-0.34%	4,659,080
05/14/2026	58.60	59.02	58.08	58.21	-3.62%	5,524,069