Tencent Holdings ADR (OP: TCEHY )

66.89 USD -2.75 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.05 11.05 10.95 10.95 11,781 +0.68(+6.62%)
May 28, 2009 10.20 10.30 10.20 10.27 10,051 -0.08(-0.77%)
May 27, 2009 10.30 10.35 10.22 10.35 2,537 +0.25(+2.48%)
May 26, 2009 9.900 10.10 9.850 10.10 12,867 -0.19(-1.87%)
May 22, 2009 10.20 10.31 9.890 10.29 28,864 -0.01(-0.08%)
May 21, 2009 10.13 10.30 9.450 10.30 3,208 +0.13(+1.28%)
May 20, 2009 10.25 10.30 10.17 10.17 3,143 -0.02(-0.20%)
May 19, 2009 10.48 10.48 10.18 10.19 4,215 -0.46(-4.32%)
May 18, 2009 10.65 10.65 10.65 10.65 159 +0.60(+5.97%)
May 15, 2009 10.30 10.30 10.05 10.05 2,506 -0.26(-2.52%)
May 14, 2009 10.40 10.40 10.25 10.31 14,650 +1.11(+12.07%)
May 13, 2009 9.220 9.450 9.170 9.200 3,495 +0.06(+0.66%)
May 12, 2009 9.110 9.450 9.110 9.140 3,360 -0.01(-0.11%)
May 11, 2009 9.110 9.400 9.110 9.150 10,071 -0.30(-3.17%)
May 08, 2009 9.450 9.480 9.450 9.450 1,687 -0.19(-1.97%)
May 07, 2009 9.670 9.750 9.450 9.640 2,258 -0.06(-0.62%)
May 06, 2009 9.700 9.700 9.670 9.700 50,073 +0.03(+0.31%)
May 05, 2009 9.700 9.700 9.660 9.670 3,807 -0.13(-1.33%)
May 04, 2009 9.600 9.800 9.600 9.800 299,750 +0.60(+6.52%)
May 01, 2009 9.200 9.200 9.150 9.200 26,846 +0.03(+0.33%)
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%)
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.