Tencent Holdings ADR (OP: TCEHY )

74.16 USD -1.83 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.05 25.14 24.92 24.94 751,357 -0.06(-0.24%)
Nov 29, 2016 24.89 25.39 24.83 25.00 1,039,136 +0.00(+0.02%)
Nov 28, 2016 24.95 25.44 24.95 25.00 576,888 +0.20(+0.79%)
Nov 25, 2016 24.82 25.11 24.52 24.80 545,862 -0.04(-0.16%)
Nov 23, 2016 24.84 24.84 24.84 0 -0.44(-1.74%)
Nov 22, 2016 25.31 25.34 25.23 25.28 607,947 +0.17(+0.68%)
Nov 21, 2016 24.95 25.12 24.93 25.11 768,929 -0.11(-0.46%)
Nov 18, 2016 25.14 25.26 25.06 25.23 574,981 +0.13(+0.52%)
Nov 17, 2016 25.01 25.35 24.98 25.09 656,671 +0.11(+0.46%)
Nov 16, 2016 25.14 25.53 24.50 24.98 1,073,554 -0.27(-1.07%)
Nov 15, 2016 24.73 25.34 24.66 25.25 1,668,772 +0.67(+2.73%)
Nov 14, 2016 24.77 25.08 24.40 24.58 1,306,179 -0.77(-3.04%)
Nov 11, 2016 25.39 25.43 25.13 25.35 2,093,382 -0.95(-3.61%)
Nov 10, 2016 26.75 26.75 26.10 26.30 1,381,101 +0.05(+0.21%)
Nov 09, 2016 26.32 26.42 26.04 26.25 1,182,592 -0.40(-1.52%)
Nov 08, 2016 26.50 26.82 26.47 26.65 1,214,892 +0.19(+0.72%)
Nov 07, 2016 26.30 26.57 26.02 26.46 1,520,557 +0.97(+3.81%)
Nov 04, 2016 25.59 26.65 25.42 25.49 804,721 -0.45(-1.73%)
Nov 03, 2016 26.13 26.16 25.87 25.94 1,062,865 -0.23(-0.88%)
Nov 02, 2016 26.38 26.45 26.08 26.17 1,730,494 -0.27(-1.02%)
Nov 01, 2016 26.74 26.78 26.34 26.44 739,916 -0.09(-0.34%)
Oct 31, 2016 26.60 26.68 26.52 26.53 631,534 -0.12(-0.45%)
Oct 28, 2016 26.75 27.02 26.60 26.65 561,149 -0.36(-1.33%)
Oct 27, 2016 27.30 27.38 27.00 27.01 356,997 -0.23(-0.84%)
Oct 26, 2016 27.42 27.50 27.24 27.24 617,929 -0.36(-1.30%)
Oct 25, 2016 27.67 27.84 27.52 27.60 616,423 -0.15(-0.56%)
Oct 24, 2016 27.84 27.88 27.70 27.75 603,956 +0.13(+0.49%)
Oct 21, 2016 27.65 27.67 27.52 27.62 527,552 -0.04(-0.14%)
Oct 20, 2016 27.67 27.70 27.41 27.66 525,615 +0.33(+1.21%)
Oct 19, 2016 27.33 27.48 27.27 27.33 561,358 +0.01(+0.04%)
Oct 18, 2016 27.32 27.51 27.14 27.32 533,228 +0.36(+1.34%)
Oct 17, 2016 26.99 27.14 26.86 26.96 701,341 -0.07(-0.26%)
Oct 14, 2016 27.08 27.12 26.97 27.03 982,555 +0.18(+0.67%)
Oct 13, 2016 27.01 27.03 26.76 26.85 1,030,982 -0.50(-1.83%)
Oct 12, 2016 27.51 27.60 27.34 27.35 603,779 -0.16(-0.58%)
Oct 11, 2016 27.85 27.86 27.45 27.51 796,305 -0.50(-1.79%)
Oct 10, 2016 28.10 28.01 440,052 +0.25(+0.90%)
Oct 07, 2016 27.91 27.98 27.68 27.76 441,872 -0.16(-0.59%)
Oct 06, 2016 28.08 28.09 27.86 27.92 946,514 -0.10(-0.34%)
Oct 05, 2016 28.23 28.23 27.86 28.02 498,088 +0.16(+0.57%)
Oct 04, 2016 28.14 28.14 27.76 27.86 1,033,621 -0.09(-0.32%)
Oct 03, 2016 28.12 28.12 27.86 27.95 608,435 +0.08(+0.27%)
Sep 30, 2016 27.86 27.90 27.75 27.88 1,353,831 +0.01(+0.05%)
Sep 29, 2016 28.10 28.15 27.86 27.86 1,244,958 -0.27(-0.96%)
Sep 28, 2016 28.05 28.19 27.75 28.13 973,878 +0.38(+1.39%)
Sep 27, 2016 27.71 27.88 27.55 27.75 890,008 +0.30(+1.11%)
Sep 26, 2016 27.55 27.60 27.41 27.44 948,235 -0.62(-2.21%)
Sep 23, 2016 28.17 28.24 28.01 28.06 1,470,339 +0.21(+0.75%)
Sep 22, 2016 27.66 27.87 27.61 27.85 1,725,104 +0.42(+1.53%)
Sep 21, 2016 27.24 27.44 27.08 27.43 2,434,099 +0.53(+1.97%)
Sep 20, 2016 27.00 27.06 26.90 26.90 1,794,878 -0.14(-0.52%)
Sep 19, 2016 27.17 27.22 27.04 27.04 898,832 -0.33(-1.21%)
Sep 16, 2016 27.59 27.64 27.35 27.37 1,029,663 -0.23(-0.83%)
Sep 15, 2016 27.57 27.70 27.45 27.60 1,935,304 +0.79(+2.95%)
Sep 14, 2016 26.92 27.08 26.80 26.81 345,808 +0.18(+0.68%)
Sep 13, 2016 26.83 26.97 26.41 26.63 570,698 -0.49(-1.81%)
Sep 12, 2016 26.42 27.16 26.41 27.12 880,077 +0.10(+0.37%)
Sep 09, 2016 27.50 27.50 26.96 27.02 691,130 -0.58(-2.10%)
Sep 08, 2016 27.60 27.75 27.48 27.60 904,643 +0.18(+0.66%)
Sep 07, 2016 27.67 27.67 27.32 27.42 571,006 -0.21(-0.75%)
Sep 06, 2016 27.65 27.80 27.55 27.63 1,026,913 +1.38(+5.27%)
Sep 02, 2016 26.25 26.25 26.25 0 +0.29(+1.10%)
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.