Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.30 27.59 27.19 27.45 17,166 +0.10(+0.37%)
May 30, 2012 27.42 27.50 27.33 27.35 24,451 -0.33(-1.19%)
May 29, 2012 27.56 27.87 27.55 27.68 28,140 +0.12(+0.44%)
May 25, 2012 27.70 28.01 27.54 27.56 23,839 +0.16(+0.58%)
May 24, 2012 27.69 27.77 27.30 27.40 31,175 +0.35(+1.29%)
May 23, 2012 27.26 27.26 26.60 27.05 26,161 +0.05(+0.19%)
May 22, 2012 27.37 27.37 26.79 27.00 309,892 -0.85(-3.05%)
May 21, 2012 27.82 27.85 27.58 27.85 117,925 -0.56(-1.97%)
May 18, 2012 28.65 28.90 28.36 28.41 70,987 +0.10(+0.35%)
May 17, 2012 28.98 28.98 28.29 28.31 39,427 -0.19(-0.67%)
May 16, 2012 28.60 28.60 28.25 28.50 37,870 -0.51(-1.76%)
May 15, 2012 29.39 29.47 29.01 29.01 46,548 +0.16(+0.55%)
May 14, 2012 28.65 28.96 28.65 28.85 24,694 +0.07(+0.24%)
May 11, 2012 28.60 28.99 28.60 28.78 24,858 +0.08(+0.28%)
May 10, 2012 28.65 28.87 28.61 28.70 74,901 -0.22(-0.76%)
May 09, 2012 28.68 28.92 28.55 28.92 30,336 -0.71(-2.40%)
May 08, 2012 29.66 29.92 29.28 29.63 44,949 -0.47(-1.56%)
May 07, 2012 29.97 30.15 29.71 30.10 32,420 -0.79(-2.56%)
May 04, 2012 31.23 31.23 30.68 30.89 23,824 -0.75(-2.37%)
May 03, 2012 31.73 31.73 31.52 31.64 58,104 +0.62(+2.00%)
May 02, 2012 31.20 31.20 30.88 31.02 112,325 -0.48(-1.52%)
May 01, 2012 31.20 31.68 31.20 31.50 30,740 +0.26(+0.83%)
Apr 30, 2012 31.19 31.60 31.19 31.24 27,186 +0.93(+3.07%)
Apr 27, 2012 30.40 30.41 30.12 30.31 15,927 +0.17(+0.56%)
Apr 26, 2012 29.85 30.14 29.85 30.14 36,502 +0.78(+2.66%)
Apr 25, 2012 29.49 29.49 29.25 29.36 99,898 -1.25(-4.08%)
Apr 24, 2012 30.52 30.76 30.52 30.61 25,464 +0.44(+1.46%)
Apr 23, 2012 30.12 30.28 30.06 30.17 81,183 +0.00(+0.00%)
Apr 20, 2012 29.90 30.29 29.90 30.17 16,156 +0.12(+0.40%)
Apr 19, 2012 30.71 30.71 29.90 30.05 62,730 -0.25(-0.83%)
Apr 18, 2012 30.21 30.59 30.20 30.30 86,132 +0.40(+1.34%)
Apr 17, 2012 29.52 29.94 29.49 29.90 35,089 +0.20(+0.67%)
Apr 16, 2012 29.46 29.80 29.46 29.70 147,751 +0.70(+2.41%)
Apr 13, 2012 29.11 29.11 28.80 29.00 33,976 -0.06(-0.21%)
Apr 12, 2012 28.46 29.06 28.46 29.06 37,741 +0.81(+2.87%)
Apr 11, 2012 28.59 28.59 28.12 28.25 76,793 +0.73(+2.65%)
Apr 10, 2012 28.20 28.45 27.52 27.52 190,140 -0.81(-2.86%)
Apr 09, 2012 28.45 28.46 28.32 28.33 26,975 -0.45(-1.56%)
Apr 05, 2012 28.44 28.85 28.44 28.78 17,853 +0.20(+0.70%)
Apr 04, 2012 28.32 28.61 28.30 28.58 52,876 -0.17(-0.59%)
Apr 03, 2012 28.60 28.75 28.44 28.75 42,806 +0.60(+2.13%)
Apr 02, 2012 27.64 28.24 27.64 28.15 125,748 +0.29(+1.04%)
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%)
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.