Tencent Holdings Limited (LON:0LEA)
London · Delayed Price · Currency is GBP · Price in USD 67.61
-2.49 (-3.55%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.00 | 68.00 | 67.46 | 67.73 | 67.73 | -3.38% | 1,451 |
| Jul 31, 2025 | 70.00 | 70.10 | 69.70 | 70.10 | 70.10 | 0.53% | 70 |
| Jul 30, 2025 | 69.53 | 69.74 | 69.53 | 69.73 | 69.73 | -1.04% | 514 |
| Jul 29, 2025 | 70.71 | 70.71 | 70.46 | 70.46 | 70.46 | 0.43% | 495 |
| Jul 28, 2025 | 70.32 | 70.42 | 70.16 | 70.16 | 70.16 | - | 1,324 |
| Jul 25, 2025 | 69.91 | 70.16 | 69.91 | 70.16 | 70.16 | -0.61% | 465 |
| Jul 24, 2025 | 70.68 | 70.68 | 70.59 | 70.59 | 70.59 | 0.36% | 323 |
| Jul 23, 2025 | 70.20 | 70.35 | 70.03 | 70.34 | 70.34 | 3.88% | 1,144 |
| Jul 22, 2025 | 67.03 | 67.72 | 67.03 | 67.71 | 67.71 | 1.36% | 668 |
| Jul 21, 2025 | 66.06 | 67.00 | 66.06 | 66.80 | 66.80 | 0.21% | 2,356 |
| Jul 18, 2025 | 66.26 | 66.66 | 66.17 | 66.66 | 66.66 | 0.53% | 289 |
| Jul 17, 2025 | 65.80 | 66.50 | 65.80 | 66.31 | 66.31 | 0.58% | 1,094 |
| Jul 16, 2025 | 66.00 | 66.00 | 65.57 | 65.93 | 65.93 | 0.08% | 2,060 |
| Jul 15, 2025 | 65.92 | 65.96 | 65.50 | 65.88 | 65.88 | 3.45% | 23,420 |
| Jul 14, 2025 | 63.28 | 63.68 | 63.28 | 63.68 | 63.68 | 0.71% | 1,399 |
| Jul 11, 2025 | 63.19 | 63.23 | 63.19 | 63.23 | 63.23 | 0.33% | 100 |
| Jul 10, 2025 | 63.07 | 63.07 | 63.02 | 63.02 | 63.02 | -0.40% | 341 |
| Jul 9, 2025 | 63.50 | 63.50 | 63.19 | 63.27 | 63.27 | -1.48% | 915 |
| Jul 8, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.33% | 1 |
| Jul 7, 2025 | 63.65 | 64.01 | 63.63 | 64.01 | 64.01 | 0.69% | 156 |
| Jul 3, 2025 | 63.50 | 63.57 | 63.50 | 63.57 | 63.57 | -0.13% | 4,661 |
| Jul 2, 2025 | 63.81 | 63.81 | 63.35 | 63.65 | 63.65 | -1.52% | 2,058 |
| Jul 1, 2025 | 64.58 | 64.63 | 64.36 | 64.63 | 64.63 | 0.50% | 1,063 |
| Jun 30, 2025 | 64.28 | 64.31 | 63.86 | 64.31 | 64.31 | -1.38% | 907 |
| Jun 27, 2025 | 65.30 | 65.35 | 65.21 | 65.21 | 65.21 | -0.64% | 316 |
| Jun 26, 2025 | 65.05 | 65.66 | 65.05 | 65.63 | 65.63 | 0.63% | 1,180 |
| Jun 25, 2025 | 65.60 | 65.60 | 64.89 | 65.22 | 65.22 | -0.90% | 4,495 |
| Jun 24, 2025 | 64.61 | 65.82 | 64.61 | 65.82 | 65.82 | 2.44% | 749 |
| Jun 23, 2025 | 63.90 | 64.25 | 63.75 | 64.25 | 64.25 | 0.21% | 1,540 |
| Jun 20, 2025 | 64.80 | 64.80 | 63.99 | 64.12 | 64.12 | -0.74% | 2,343 |
| Jun 18, 2025 | 64.92 | 64.92 | 64.52 | 64.59 | 64.59 | -0.83% | 1,015 |
| Jun 17, 2025 | 65.30 | 65.43 | 65.13 | 65.13 | 65.13 | 0.05% | 745 |
| Jun 16, 2025 | 65.15 | 65.23 | 65.05 | 65.10 | 65.10 | 0.02% | 427 |
| Jun 13, 2025 | 65.03 | 65.09 | 64.87 | 65.09 | 65.09 | -1.18% | 847 |
| Jun 11, 2025 | 66.00 | 66.00 | 65.44 | 65.87 | 65.87 | 0.80% | 876 |
| Jun 10, 2025 | 65.40 | 65.40 | 65.22 | 65.35 | 65.35 | -1.22% | 313 |
| Jun 9, 2025 | 65.74 | 66.15 | 65.69 | 66.15 | 66.15 | 1.07% | 1,193 |
| Jun 6, 2025 | 65.20 | 65.46 | 65.20 | 65.45 | 65.45 | -0.52% | 458 |
| Jun 5, 2025 | 65.51 | 65.90 | 65.51 | 65.79 | 65.79 | 0.11% | 944 |
| Jun 4, 2025 | 65.54 | 65.80 | 65.54 | 65.72 | 65.72 | 2.11% | 1,036 |
| Jun 3, 2025 | 64.44 | 64.44 | 64.33 | 64.36 | 64.36 | 0.76% | 63 |
| Jun 2, 2025 | 63.33 | 63.87 | 63.33 | 63.87 | 63.87 | 2.01% | 249 |
| May 30, 2025 | 63.28 | 63.28 | 62.61 | 62.61 | 62.61 | -2.76% | 949 |
| May 29, 2025 | 64.82 | 64.82 | 64.38 | 64.39 | 64.39 | 0.85% | 238 |
| May 28, 2025 | 64.53 | 64.53 | 63.85 | 63.85 | 63.85 | -2.10% | 495 |
| May 27, 2025 | 65.36 | 65.41 | 65.22 | 65.22 | 65.22 | -0.90% | 1,322 |
| May 23, 2025 | 65.00 | 65.81 | 65.00 | 65.81 | 65.81 | 0.35% | 1,955 |
| May 22, 2025 | 65.60 | 65.64 | 65.54 | 65.58 | 65.58 | -1.10% | 2,308 |
| May 21, 2025 | 65.97 | 66.31 | 65.97 | 66.31 | 66.31 | 0.24% | 414 |
| May 20, 2025 | 66.00 | 66.15 | 65.94 | 66.15 | 66.15 | 0.44% | 321 |