Tencent Holdings ADR (OP: TCEHY )

75.62 USD -1.76 (-2.27%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.00 22.38 21.99 22.30 1,648,629 +0.30(+1.36%)
May 27, 2016 22.00 22.00 22.00 0 +0.87(+4.12%)
May 26, 2016 21.20 21.22 21.08 21.13 1,430,874 -0.12(-0.56%)
May 25, 2016 20.99 21.30 20.99 21.25 830,241 +0.27(+1.29%)
May 24, 2016 20.62 21.04 20.62 20.98 546,339 +0.48(+2.34%)
May 23, 2016 20.31 20.58 20.31 20.50 309,215 +0.08(+0.39%)
May 20, 2016 20.20 20.50 20.20 20.42 586,410 +0.42(+2.10%)
May 19, 2016 20.12 20.17 19.96 20.00 770,683 -0.25(-1.21%)
May 18, 2016 20.67 20.70 19.98 20.25 2,430,379 -0.55(-2.67%)
May 17, 2016 20.71 20.85 20.71 20.80 842,268 +0.13(+0.63%)
May 16, 2016 20.40 20.70 20.33 20.67 654,137 +0.87(+4.37%)
May 13, 2016 19.93 20.00 19.71 19.80 445,075 -0.00(-0.03%)
May 12, 2016 19.85 20.04 19.76 19.81 295,092 -0.27(-1.34%)
May 11, 2016 20.00 20.16 19.96 20.08 346,653 -0.04(-0.20%)
May 10, 2016 19.96 20.14 19.93 20.12 419,038 +0.37(+1.87%)
May 09, 2016 20.08 20.08 19.75 19.75 513,726 -0.12(-0.60%)
May 06, 2016 19.66 19.88 19.63 19.87 153,638 +0.26(+1.33%)
May 05, 2016 19.77 19.82 19.54 19.61 373,265 +0.02(+0.10%)
May 04, 2016 19.65 19.72 19.55 19.59 528,457 -0.15(-0.76%)
May 03, 2016 19.76 19.96 19.71 19.74 561,537 -0.62(-3.05%)
May 02, 2016 20.38 20.42 20.21 20.36 433,732 +0.06(+0.30%)
Apr 29, 2016 20.58 20.58 20.16 20.30 367,152 -0.30(-1.46%)
Apr 28, 2016 20.53 20.82 20.53 20.60 226,113 -0.01(-0.05%)
Apr 27, 2016 20.52 20.61 20.44 20.61 238,238 -0.16(-0.76%)
Apr 26, 2016 20.79 20.80 20.69 20.77 367,532 +0.30(+1.48%)
Apr 25, 2016 20.47 20.68 20.44 20.46 507,709 -0.36(-1.71%)
Apr 22, 2016 20.70 20.99 20.70 20.82 175,073 +0.02(+0.10%)
Apr 21, 2016 20.82 21.07 20.75 20.80 290,730 -0.28(-1.33%)
Apr 20, 2016 21.03 21.18 20.80 21.08 920,577 -0.31(-1.45%)
Apr 19, 2016 21.31 21.41 21.26 21.39 319,939 -0.13(-0.60%)
Apr 18, 2016 21.37 21.55 21.31 21.52 473,979 +0.35(+1.65%)
Apr 15, 2016 21.17 21.23 21.10 21.17 220,772 -0.13(-0.61%)
Apr 14, 2016 21.33 21.38 21.15 21.30 373,466 -0.07(-0.33%)
Apr 13, 2016 21.15 21.41 21.15 21.37 593,207 +0.60(+2.89%)
Apr 12, 2016 20.62 20.84 20.48 20.77 421,639 +0.25(+1.22%)
Apr 11, 2016 20.70 20.72 20.48 20.52 312,840 +0.00(+0.00%)
Apr 08, 2016 20.50 20.78 20.50 20.52 347,126 -0.10(-0.48%)
Apr 07, 2016 20.79 20.79 20.51 20.62 450,550 -0.05(-0.24%)
Apr 06, 2016 20.36 20.67 20.30 20.67 771,411 +0.68(+3.40%)
Apr 05, 2016 20.07 20.22 19.98 19.99 556,045 -0.49(-2.39%)
Apr 04, 2016 20.55 20.66 20.47 20.48 611,176 -0.08(-0.39%)
Apr 01, 2016 20.34 20.60 20.17 20.56 215,087 +0.12(+0.59%)
Mar 31, 2016 20.32 20.47 20.32 20.44 1,428,722 -0.01(-0.05%)
Mar 30, 2016 20.64 20.64 20.32 20.45 871,932 -0.11(-0.54%)
Mar 29, 2016 20.30 20.57 20.13 20.56 260,263 -0.01(-0.05%)
Mar 28, 2016 20.20 20.58 20.20 20.57 424,261 +0.28(+1.38%)
Mar 24, 2016 20.29 20.29 20.29 0 -0.24(-1.17%)
Mar 23, 2016 20.45 20.61 20.43 20.53 1,062,797 -0.05(-0.24%)
Mar 22, 2016 20.60 20.61 20.37 20.58 929,539 +0.21(+1.03%)
Mar 21, 2016 20.52 20.55 20.37 20.37 1,293,283 -0.15(-0.73%)
Mar 18, 2016 20.42 20.66 20.37 20.52 999,924 +0.16(+0.79%)
Mar 17, 2016 19.67 20.40 19.67 20.36 822,240 +0.79(+4.04%)
Mar 16, 2016 19.44 19.65 19.27 19.57 656,255 +0.13(+0.67%)
Mar 15, 2016 19.53 19.53 19.31 19.44 306,391 -0.25(-1.27%)
Mar 14, 2016 19.31 19.73 19.31 19.69 360,744 +0.40(+2.07%)
Mar 11, 2016 19.00 19.29 18.85 19.29 524,524 +0.63(+3.38%)
Mar 10, 2016 18.70 18.98 18.40 18.66 508,763 +0.01(+0.05%)
Mar 09, 2016 18.71 18.71 18.60 18.65 520,727 +0.01(+0.05%)
Mar 08, 2016 18.85 18.85 18.60 18.64 205,840 -0.25(-1.32%)
Mar 07, 2016 18.71 18.99 18.52 18.89 404,719 -0.33(-1.72%)
Mar 04, 2016 19.11 19.26 18.95 19.22 546,599 +0.14(+0.73%)
Mar 03, 2016 18.91 19.13 18.90 19.08 319,672 -0.04(-0.21%)
Mar 02, 2016 19.00 19.12 18.92 19.12 328,026 +0.05(+0.26%)
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.