Tencent Holdings ADR (OP: TCEHY )

80.59 USD +0.80 (+1.00%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.150 9.180 9.130 9.170 68,869 +0.27(+3.03%)
Apr 29, 2009 8.800 8.900 8.800 8.900 3,100 +0.65(+7.88%)
Apr 20, 2009 8.250 8.250 8.250 0 +0.45(+5.77%)
Apr 15, 2009 7.800 7.800 7.800 0 -0.12(-1.52%)
Apr 14, 2009 7.920 7.920 7.920 7.920 355 -0.28(-3.41%)
Apr 08, 2009 8.200 8.200 8.200 0 +0.40(+5.13%)
Apr 06, 2009 7.800 7.800 7.800 0 +0.15(+1.96%)
Apr 03, 2009 7.850 7.850 7.650 7.650 800 +0.34(+4.65%)
Mar 30, 2009 7.310 7.310 7.310 0 +0.01(+0.14%)
Mar 26, 2009 7.300 7.300 7.300 7.300 423 -0.40(-5.19%)
Mar 24, 2009 7.700 7.700 7.700 7.700 0 +0.41(+5.62%)
Mar 23, 2009 7.290 7.290 7.290 7.290 400 -0.01(-0.14%)
Mar 17, 2009 7.300 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 16, 2009 7.250 7.250 7.250 7.250 5,572 +1.20(+19.83%)
Mar 12, 2009 5.900 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 11, 2009 6.050 6.050 6.050 6.050 150 +0.15(+2.54%)
Mar 04, 2009 5.900 5.900 5.900 0 -0.35(-5.60%)
Mar 02, 2009 6.250 6.250 6.250 6.250 150 +0.20(+3.31%)
Feb 27, 2009 6.050 6.050 6.050 6.050 7,000 +0.00(+0.00%)
Feb 26, 2009 6.050 6.050 6.050 6.050 7,000 -0.05(-0.82%)
Feb 25, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 24, 2009 6.100 6.100 6.100 6.100 200 -0.10(-1.61%)
Feb 23, 2009 6.200 6.200 6.200 6.200 700 -0.30(-4.62%)
Feb 20, 2009 6.500 6.500 6.500 6.500 150 +0.40(+6.56%)
Feb 17, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
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.