Tencent Holdings ADR (OP: TCEHY )

77.20 USD -1.20 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.70 26.88 26.51 26.56 729,868 -0.52(-1.90%)
Feb 27, 2017 27.05 27.10 27.00 27.08 272,935 -0.03(-0.11%)
Feb 24, 2017 27.14 27.32 26.96 27.11 502,596 -0.39(-1.44%)
Feb 23, 2017 27.68 27.81 27.45 27.50 915,505 +0.02(+0.07%)
Feb 22, 2017 27.67 27.70 27.47 27.48 1,240,119 +0.11(+0.40%)
Feb 21, 2017 27.11 27.37 27.06 27.37 755,973 +0.04(+0.16%)
Feb 17, 2017 27.33 27.33 27.33 0 +0.10(+0.35%)
Feb 16, 2017 27.15 27.41 26.90 27.23 609,656 +0.50(+1.87%)
Feb 15, 2017 26.55 26.78 26.37 26.73 988,187 +0.48(+1.83%)
Feb 14, 2017 26.24 26.25 26.03 26.25 437,777 -0.08(-0.30%)
Feb 13, 2017 26.30 26.39 26.25 26.33 491,771 +0.05(+0.19%)
Feb 10, 2017 26.18 26.32 26.15 26.28 463,200 -0.20(-0.76%)
Feb 09, 2017 26.42 26.50 26.34 26.48 352,871 +0.17(+0.65%)
Feb 08, 2017 26.25 26.35 26.16 26.31 562,003 -0.05(-0.19%)
Feb 07, 2017 26.65 26.65 26.31 26.36 358,227 -0.31(-1.16%)
Feb 06, 2017 26.57 26.94 26.50 26.67 294,094 +0.10(+0.38%)
Feb 03, 2017 26.55 26.63 26.45 26.57 451,527 -0.09(-0.32%)
Feb 02, 2017 26.50 26.79 26.50 26.66 765,861 -0.08(-0.31%)
Feb 01, 2017 26.80 26.80 26.36 26.74 1,133,315 +0.56(+2.12%)
Jan 31, 2017 26.17 26.25 26.09 26.18 391,531 -0.01(-0.02%)
Jan 30, 2017 26.25 26.30 26.09 26.19 360,103 -0.10(-0.38%)
Jan 27, 2017 26.36 26.50 26.28 26.29 1,245,776 -0.22(-0.83%)
Jan 26, 2017 26.42 26.56 26.29 26.51 882,248 +0.39(+1.49%)
Jan 25, 2017 25.88 26.17 25.88 26.12 778,409 +0.36(+1.40%)
Jan 24, 2017 25.77 25.98 25.70 25.76 828,702 +0.16(+0.63%)
Jan 23, 2017 25.48 25.65 25.40 25.60 559,632 +0.15(+0.59%)
Jan 20, 2017 25.50 25.59 25.35 25.45 694,581 -0.17(-0.66%)
Jan 19, 2017 25.75 25.89 25.50 25.62 823,829 -0.11(-0.43%)
Jan 18, 2017 25.85 25.90 25.63 25.73 490,016 +0.18(+0.70%)
Jan 17, 2017 25.65 25.65 25.50 25.55 423,667 -0.25(-0.97%)
Jan 13, 2017 25.80 25.80 25.80 0 +0.13(+0.51%)
Jan 12, 2017 25.78 25.78 25.56 25.67 894,696 -0.29(-1.12%)
Jan 11, 2017 26.01 26.03 25.88 25.96 1,066,317 +0.05(+0.21%)
Jan 10, 2017 25.35 26.12 25.22 25.91 2,412,257 +0.62(+2.47%)
Jan 09, 2017 25.30 25.30 25.12 25.28 455,529 +0.08(+0.32%)
Jan 06, 2017 25.33 25.35 25.06 25.20 745,589 +0.12(+0.48%)
Jan 05, 2017 25.08 25.18 24.95 25.08 805,524 +0.53(+2.16%)
Jan 04, 2017 24.48 24.58 24.35 24.55 977,782 +0.10(+0.43%)
Jan 03, 2017 24.35 24.54 24.25 24.45 802,159 +0.23(+0.93%)
Dec 30, 2016 24.22 24.22 24.22 0 -0.14(-0.57%)
Dec 29, 2016 24.16 24.43 24.15 24.36 863,562 +0.82(+3.47%)
Dec 28, 2016 23.65 23.78 23.49 23.54 639,494 +0.38(+1.64%)
Dec 27, 2016 23.12 23.18 23.05 23.17 487,571 +0.05(+0.24%)
Dec 23, 2016 23.11 23.11 23.11 0 -0.03(-0.13%)
Dec 22, 2016 23.30 23.38 23.09 23.14 1,169,278 -0.41(-1.74%)
Dec 21, 2016 23.52 23.59 23.45 23.55 787,652 +0.04(+0.17%)
Dec 20, 2016 23.55 23.60 23.35 23.51 1,069,983 +0.25(+1.07%)
Dec 19, 2016 23.43 23.50 23.25 23.26 699,066 -0.15(-0.64%)
Dec 16, 2016 23.66 23.72 23.32 23.41 852,522 -0.26(-1.10%)
Dec 15, 2016 23.67 23.84 23.51 23.67 964,938 -0.21(-0.88%)
Dec 14, 2016 24.22 24.28 23.85 23.88 1,359,768 -0.39(-1.61%)
Dec 13, 2016 23.93 24.35 23.90 24.27 1,326,590 +0.45(+1.89%)
Dec 12, 2016 23.93 23.99 23.77 23.82 1,164,499 -0.63(-2.58%)
Dec 09, 2016 24.49 24.54 24.25 24.45 1,208,773 +0.00(+0.00%)
Dec 08, 2016 24.85 24.85 24.40 24.45 739,194 -0.21(-0.85%)
Dec 07, 2016 24.62 24.70 24.38 24.66 665,115 +0.32(+1.29%)
Dec 06, 2016 24.50 24.66 24.30 24.34 960,201 -0.28(-1.12%)
Dec 05, 2016 24.46 24.70 24.28 24.62 581,465 +0.33(+1.36%)
Dec 02, 2016 24.51 24.58 24.27 24.29 1,386,436 -0.44(-1.78%)
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.