Tencent Holdings ADR (OP: TCEHY )

59.31 USD -0.68 (-1.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.76 27.93 27.67 27.86 29,794 +0.32(+1.16%)
Mar 29, 2012 27.79 27.79 27.26 27.54 33,142 -0.51(-1.82%)
Mar 28, 2012 28.28 28.33 27.95 28.05 54,433 -0.31(-1.09%)
Mar 27, 2012 28.73 28.73 28.28 28.36 68,377 -0.15(-0.53%)
Mar 26, 2012 28.55 28.65 28.15 28.51 58,152 +0.00(+0.00%)
Mar 23, 2012 28.65 28.65 28.38 28.51 25,747 +0.01(+0.04%)
Mar 22, 2012 28.15 28.63 28.01 28.50 179,854 +0.58(+2.08%)
Mar 21, 2012 28.00 28.00 27.70 27.92 325,279 +0.03(+0.11%)
Mar 20, 2012 27.83 27.90 27.61 27.89 492,420 -0.56(-1.97%)
Mar 19, 2012 28.14 28.45 28.14 28.45 440,382 +0.60(+2.15%)
Mar 16, 2012 27.90 28.00 27.78 27.85 374,570 +1.11(+4.15%)
Mar 15, 2012 26.70 26.85 26.54 26.74 24,081 +0.84(+3.24%)
Mar 14, 2012 26.09 26.09 25.65 25.90 23,420 -0.05(-0.19%)
Mar 13, 2012 25.85 25.95 25.70 25.95 26,433 +0.30(+1.17%)
Mar 12, 2012 25.74 25.74 25.50 25.65 26,231 +0.17(+0.67%)
Mar 09, 2012 25.40 25.75 25.40 25.48 37,150 +0.10(+0.39%)
Mar 08, 2012 25.30 25.56 25.30 25.38 147,991 +0.26(+1.04%)
Mar 07, 2012 24.87 25.20 24.87 25.12 19,218 +0.37(+1.49%)
Mar 06, 2012 25.16 25.16 24.71 24.75 61,977 -0.64(-2.52%)
Mar 05, 2012 25.69 25.69 25.32 25.39 16,512 -0.23(-0.90%)
Mar 02, 2012 25.61 25.71 25.60 25.62 70,219 -0.18(-0.70%)
Mar 01, 2012 25.88 25.88 25.68 25.80 22,429 +0.05(+0.19%)
Feb 29, 2012 25.92 26.45 25.75 25.75 54,050 -0.16(-0.62%)
Feb 28, 2012 25.80 25.91 25.70 25.91 29,591 +0.50(+1.97%)
Feb 27, 2012 25.20 25.50 25.17 25.41 27,352 -0.39(-1.51%)
Feb 24, 2012 25.80 25.84 25.73 25.80 63,435 +0.03(+0.12%)
Feb 23, 2012 25.55 25.78 25.52 25.77 60,312 +0.54(+2.14%)
Feb 22, 2012 25.31 25.68 25.18 25.23 35,543 +0.40(+1.61%)
Feb 21, 2012 24.90 25.35 24.79 24.83 29,757 -0.63(-2.47%)
Feb 17, 2012 25.73 25.83 25.41 25.46 29,428 -0.49(-1.89%)
Feb 16, 2012 25.61 25.96 25.61 25.95 38,962 +1.23(+4.98%)
Feb 15, 2012 24.78 24.95 24.72 24.72 35,534 +0.66(+2.74%)
Feb 14, 2012 24.24 24.24 23.86 24.06 33,242 -0.10(-0.41%)
Feb 13, 2012 24.09 24.36 24.09 24.16 40,035 +0.33(+1.38%)
Feb 10, 2012 23.91 23.91 23.76 23.83 66,496 -0.64(-2.62%)
Feb 09, 2012 24.32 24.60 24.32 24.47 97,707 +0.62(+2.60%)
Feb 08, 2012 24.24 24.24 23.85 23.85 35,001 +0.06(+0.25%)
Feb 07, 2012 23.48 23.93 23.48 23.79 24,713 -0.06(-0.25%)
Feb 06, 2012 23.86 24.15 23.85 23.85 25,004 -0.33(-1.36%)
Feb 03, 2012 23.90 24.31 23.90 24.18 25,150 -0.02(-0.08%)
Feb 02, 2012 24.05 24.24 24.05 24.20 39,364 +0.16(+0.67%)
Feb 01, 2012 24.04 24.10 23.59 24.04 50,301 -0.36(-1.48%)
Jan 31, 2012 24.30 24.61 24.30 24.40 30,597 +0.50(+2.09%)
Jan 30, 2012 23.55 23.90 23.55 23.90 37,713 +0.40(+1.70%)
Jan 27, 2012 23.15 23.54 23.15 23.50 71,313 +0.08(+0.34%)
Jan 26, 2012 23.90 23.90 23.42 23.42 17,357 -0.21(-0.89%)
Jan 25, 2012 23.58 23.88 23.40 23.63 54,500 +0.00(+0.00%)
Jan 24, 2012 23.57 23.63 23.45 23.63 44,102 +0.07(+0.30%)
Jan 23, 2012 23.24 23.65 23.24 23.56 79,435 +0.10(+0.43%)
Jan 20, 2012 23.16 23.48 23.16 23.46 55,228 +0.18(+0.77%)
Jan 19, 2012 23.38 23.45 23.20 23.28 31,067 -0.24(-1.02%)
Jan 18, 2012 23.20 23.55 23.20 23.52 27,741 +0.80(+3.52%)
Jan 17, 2012 22.78 22.85 22.60 22.72 70,027 +0.98(+4.51%)
Jan 13, 2012 21.63 21.99 21.61 21.74 93,320 +0.04(+0.18%)
Jan 12, 2012 21.79 21.79 21.53 21.70 65,364 +0.10(+0.46%)
Jan 11, 2012 21.28 21.69 21.28 21.60 18,257 +0.75(+3.60%)
Jan 10, 2012 20.71 20.94 20.71 20.85 36,319 +0.73(+3.63%)
Jan 09, 2012 19.79 20.13 19.79 20.12 116,533 +0.17(+0.85%)
Jan 06, 2012 19.79 20.16 19.79 19.95 33,233 -0.36(-1.77%)
Jan 05, 2012 20.22 20.39 20.12 20.31 36,561 -0.12(-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.