Tencent Holdings ADR (OP: TCEHY )

76.68 USD +2.18 (+2.93%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.76 23.20 22.76 23.11 160,534 +0.32(+1.40%)
Oct 28, 2010 22.60 22.82 22.60 22.79 17,004 -0.24(-1.04%)
Oct 27, 2010 23.23 23.23 22.88 23.03 13,719 -0.96(-4.00%)
Oct 25, 2010 24.01 24.04 23.86 23.99 153,958 +0.24(+1.01%)
Oct 22, 2010 23.90 23.90 23.65 23.75 32,900 -0.01(-0.04%)
Oct 21, 2010 24.09 24.09 23.72 23.76 303,357 +0.28(+1.19%)
Oct 20, 2010 23.27 23.63 23.27 23.48 50,154 -0.12(-0.51%)
Oct 19, 2010 23.77 23.79 23.60 23.60 19,310 -0.53(-2.20%)
Oct 18, 2010 23.86 24.13 23.86 24.13 13,430 +0.27(+1.13%)
Oct 15, 2010 23.87 23.87 23.66 23.86 24,285 +0.27(+1.14%)
Oct 14, 2010 23.67 23.67 23.41 23.59 32,553 -0.76(-3.12%)
Oct 13, 2010 24.32 24.37 24.12 24.35 12,150 +0.66(+2.79%)
Oct 12, 2010 23.34 23.69 23.34 23.69 15,740 +0.91(+3.99%)
Oct 11, 2010 22.58 22.81 22.58 22.78 28,732 +0.48(+2.15%)
Oct 08, 2010 22.11 22.35 22.09 22.30 10,110 +0.59(+2.72%)
Oct 07, 2010 21.49 21.73 21.49 21.71 11,106 -0.29(-1.32%)
Oct 06, 2010 21.81 22.04 21.81 22.00 23,654 +0.12(+0.55%)
Oct 05, 2010 21.82 21.95 21.55 21.88 40,468 -0.11(-0.50%)
Oct 04, 2010 22.36 22.36 21.99 21.99 43,033 +0.13(+0.59%)
Oct 01, 2010 22.00 22.00 21.80 21.86 13,578 -0.07(-0.32%)
Sep 30, 2010 21.85 22.00 21.72 21.93 54,685 +0.13(+0.60%)
Sep 29, 2010 21.81 21.85 21.65 21.80 29,736 -0.27(-1.22%)
Sep 28, 2010 21.90 22.07 21.75 22.07 51,579 +0.37(+1.71%)
Sep 27, 2010 21.60 21.82 21.55 21.70 55,401 +0.80(+3.83%)
Sep 24, 2010 20.85 20.94 20.70 20.90 20,061 +0.78(+3.88%)
Sep 23, 2010 20.05 20.35 20.01 20.12 14,466 -0.25(-1.23%)
Sep 22, 2010 20.28 20.38 20.20 20.37 10,558 -0.30(-1.45%)
Sep 21, 2010 20.43 20.72 20.43 20.67 36,596 +0.27(+1.32%)
Sep 20, 2010 20.16 20.40 20.11 20.40 48,082 +0.50(+2.51%)
Sep 17, 2010 19.86 19.98 19.82 19.90 48,092 +0.19(+0.96%)
Sep 15, 2010 19.79 19.89 19.63 19.71 35,943 -0.21(-1.05%)
Sep 14, 2010 19.92 19.97 19.69 19.92 15,104 +0.31(+1.58%)
Sep 13, 2010 19.56 19.83 19.56 19.61 13,930 +0.31(+1.61%)
Sep 10, 2010 19.37 19.38 19.29 19.30 13,488 -0.15(-0.77%)
Sep 09, 2010 19.55 19.55 19.34 19.45 11,162 +0.21(+1.09%)
Sep 08, 2010 19.32 19.35 19.24 19.24 14,487 +0.09(+0.47%)
Sep 07, 2010 19.42 19.42 19.15 19.15 13,660 +0.24(+1.27%)
Sep 03, 2010 18.64 18.91 18.64 18.91 8,040 +0.56(+3.05%)
Sep 02, 2010 18.25 18.40 18.25 18.35 8,444 -0.25(-1.34%)
Sep 01, 2010 18.48 18.60 18.26 18.60 10,038 +0.27(+1.47%)
Aug 31, 2010 18.25 18.33 18.25 18.33 14,007 +0.07(+0.38%)
Aug 30, 2010 18.30 18.54 18.26 18.26 28,115 -0.01(-0.05%)
Aug 27, 2010 18.00 18.27 18.00 18.27 10,618 +0.44(+2.47%)
Aug 26, 2010 17.79 18.16 17.79 17.83 14,293 +0.04(+0.22%)
Aug 25, 2010 17.85 17.85 17.66 17.79 16,031 -0.45(-2.47%)
Aug 24, 2010 18.29 18.29 18.00 18.24 10,446 -0.76(-4.00%)
Aug 23, 2010 19.11 19.14 19.00 19.00 12,278 -0.09(-0.47%)
Aug 20, 2010 18.96 19.09 18.96 19.09 9,421 +0.29(+1.54%)
Aug 19, 2010 19.06 19.06 18.80 18.80 4,332 +0.03(+0.16%)
Aug 18, 2010 18.92 18.97 18.77 18.77 21,649 -0.14(-0.74%)
Aug 17, 2010 19.04 19.06 18.91 18.91 18,723 +0.21(+1.12%)
Aug 16, 2010 18.75 18.78 18.62 18.70 8,063 +0.08(+0.43%)
Aug 13, 2010 18.51 18.62 18.51 18.62 16,912 +0.12(+0.65%)
Aug 12, 2010 18.25 18.51 18.25 18.50 6,615 -0.35(-1.86%)
Aug 11, 2010 19.20 19.25 18.85 18.85 8,694 -1.15(-5.75%)
Aug 10, 2010 19.82 20.20 19.82 20.00 15,470 +0.05(+0.25%)
Aug 09, 2010 19.91 19.95 19.80 19.95 14,026 +0.44(+2.26%)
Aug 06, 2010 19.54 19.68 19.50 19.51 15,410 -0.26(-1.32%)
Aug 05, 2010 19.85 19.85 19.70 19.77 28,937 -0.13(-0.65%)
Aug 04, 2010 19.77 19.95 19.77 19.90 25,956 +0.33(+1.69%)
Aug 03, 2010 19.60 19.63 19.39 19.57 10,809 -0.08(-0.41%)
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.