Tencent Holdings ADR (OP: TCEHY )

58.10 USD +1.42 (+2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.50 17.78 17.23 17.24 16,734 -0.16(-0.92%)
Oct 29, 2009 17.40 17.60 17.20 17.40 17,958 -0.51(-2.85%)
Oct 28, 2009 18.39 18.39 17.91 17.91 25,149 -0.94(-4.99%)
Oct 27, 2009 19.15 19.15 18.83 18.85 11,908 -0.10(-0.53%)
Oct 26, 2009 19.40 19.40 18.82 18.95 9,142 -0.17(-0.89%)
Oct 23, 2009 19.12 19.12 19.12 19.12 4,507 -0.05(-0.26%)
Oct 22, 2009 18.90 19.24 18.85 19.17 13,882 +1.07(+5.91%)
Oct 21, 2009 18.36 18.39 18.06 18.10 19,363 -0.35(-1.90%)
Oct 20, 2009 18.45 18.45 18.45 18.45 5,713 -0.30(-1.60%)
Oct 19, 2009 18.44 18.75 18.44 18.75 27,240 +1.04(+5.87%)
Oct 16, 2009 17.71 17.78 17.62 17.71 51,833 -0.28(-1.56%)
Oct 15, 2009 17.66 17.99 17.66 17.99 3,251 -0.01(-0.06%)
Oct 14, 2009 17.61 18.04 17.61 18.00 9,764 +1.39(+8.37%)
Oct 13, 2009 16.80 16.89 16.61 16.61 11,502 +0.31(+1.90%)
Oct 12, 2009 16.52 16.54 16.30 16.30 46,324 -0.25(-1.51%)
Oct 09, 2009 16.50 16.80 16.50 16.55 14,049 -0.65(-3.78%)
Oct 08, 2009 16.94 17.25 16.94 17.20 46,479 +0.78(+4.75%)
Oct 07, 2009 16.44 16.44 16.23 16.42 10,352 +0.08(+0.49%)
Oct 06, 2009 15.91 16.36 15.91 16.34 12,962 +0.34(+2.12%)
Oct 05, 2009 15.71 16.00 15.71 16.00 851 +0.00(+0.00%)
Oct 02, 2009 15.84 16.00 15.83 16.00 11,838 +0.14(+0.88%)
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.