Tencent Holdings ADR (OP: TCEHY )

80.41 USD +1.06 (+1.34%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.88 21.99 21.87 21.93 24,680 -0.28(-1.26%)
Dec 30, 2010 22.10 22.22 22.06 22.21 25,060 -0.16(-0.72%)
Dec 29, 2010 22.04 22.38 22.04 22.37 33,622 +0.12(+0.54%)
Dec 28, 2010 22.29 22.29 22.01 22.25 22,519 -0.13(-0.58%)
Dec 27, 2010 22.35 22.52 22.30 22.38 18,124 +0.02(+0.09%)
Dec 23, 2010 22.36 22.41 22.35 22.36 17,841 -0.09(-0.40%)
Dec 22, 2010 22.35 22.56 22.35 22.45 46,182 -0.09(-0.40%)
Dec 21, 2010 22.27 22.65 22.15 22.54 139,686 +0.34(+1.53%)
Dec 20, 2010 22.05 22.25 22.00 22.20 47,736 -0.25(-1.11%)
Dec 17, 2010 22.35 22.45 22.16 22.45 30,769 -0.01(-0.04%)
Dec 16, 2010 22.50 22.57 22.25 22.46 27,389 -0.50(-2.18%)
Dec 15, 2010 23.06 23.07 22.95 22.96 19,651 -0.54(-2.30%)
Dec 14, 2010 23.40 23.58 23.26 23.50 38,294 +0.48(+2.09%)
Dec 13, 2010 23.27 23.30 23.02 23.02 29,602 -0.70(-2.95%)
Dec 10, 2010 23.27 23.72 23.27 23.72 78,251 +0.69(+3.00%)
Dec 09, 2010 22.67 23.03 22.67 23.03 37,252 +0.33(+1.45%)
Dec 08, 2010 22.65 22.70 22.45 22.70 7,642 -0.41(-1.77%)
Dec 07, 2010 22.95 23.27 22.92 23.11 45,772 +0.46(+2.03%)
Dec 06, 2010 22.73 22.81 22.43 22.65 17,509 +0.38(+1.71%)
Dec 03, 2010 22.15 22.34 22.10 22.27 38,300 -0.65(-2.84%)
Dec 02, 2010 22.93 23.05 22.90 22.92 71,335 +0.31(+1.37%)
Dec 01, 2010 22.55 22.83 22.37 22.61 38,528 +0.50(+2.26%)
Nov 30, 2010 22.20 22.26 22.11 22.11 25,824 +0.21(+0.96%)
Nov 29, 2010 21.99 22.25 21.84 21.90 11,918 +0.34(+1.58%)
Nov 26, 2010 21.54 21.59 21.40 21.56 8,220 -0.52(-2.36%)
Nov 24, 2010 21.70 22.08 22.08 22.08 36,170 +0.12(+0.55%)
Nov 23, 2010 21.60 21.96 21.60 21.96 24,426 -0.60(-2.66%)
Nov 22, 2010 22.73 22.74 22.50 22.56 17,663 -0.36(-1.57%)
Nov 19, 2010 22.87 22.93 22.65 22.92 32,219 +0.29(+1.28%)
Nov 18, 2010 22.41 22.85 22.41 22.63 26,539 +0.94(+4.33%)
Nov 17, 2010 21.64 21.73 21.45 21.69 49,316 -0.11(-0.50%)
Nov 16, 2010 22.25 22.45 21.68 21.80 271,321 -1.10(-4.80%)
Nov 15, 2010 23.28 23.39 22.87 22.90 163,516 +0.26(+1.15%)
Nov 12, 2010 22.76 22.78 22.45 22.64 68,940 -0.22(-0.96%)
Nov 11, 2010 22.80 22.98 22.66 22.86 165,016 -0.04(-0.17%)
Nov 10, 2010 23.11 23.11 22.90 22.90 27,859 -0.75(-3.17%)
Nov 09, 2010 23.70 24.15 23.60 23.65 250,006 +0.84(+3.68%)
Nov 08, 2010 23.23 23.23 22.81 22.81 157,962 -0.79(-3.35%)
Nov 05, 2010 23.47 23.68 23.47 23.60 15,130 +0.25(+1.07%)
Nov 04, 2010 23.44 23.60 23.25 23.35 71,260 -0.99(-4.07%)
Nov 03, 2010 24.20 24.34 24.20 24.34 33,667 +0.05(+0.21%)
Nov 02, 2010 23.91 24.33 23.91 24.29 53,733 +0.24(+1.00%)
Nov 01, 2010 23.97 24.20 23.90 24.05 107,324 +0.94(+4.07%)
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%)
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.