Tencent Holdings ADR (OP: TCEHY )

77.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.75 11.75 11.55 11.65 2,839 -0.65(-5.28%)
Jun 29, 2009 12.20 12.30 12.20 12.30 2,031 +0.22(+1.82%)
Jun 26, 2009 12.05 12.08 11.90 12.08 19,509 +0.13(+1.09%)
Jun 25, 2009 12.07 12.12 11.95 11.95 4,109 +0.35(+3.02%)
Jun 24, 2009 11.54 11.89 11.54 11.60 42,562 +0.55(+4.98%)
Jun 23, 2009 11.15 11.15 10.90 11.05 75,695 -0.40(-3.49%)
Jun 22, 2009 11.55 11.55 11.25 11.45 236,133 -0.30(-2.55%)
Jun 19, 2009 11.45 11.85 11.45 11.75 25,203 +0.60(+5.38%)
Jun 18, 2009 11.15 11.15 11.15 11.15 38,331 +0.00(+0.00%)
Jun 17, 2009 11.15 11.15 11.15 11.15 2,326 -0.25(-2.19%)
Jun 16, 2009 11.40 11.40 11.40 11.40 182 -0.17(-1.47%)
Jun 15, 2009 11.56 11.57 11.56 11.57 360 -0.03(-0.26%)
Jun 12, 2009 11.80 11.80 11.60 11.60 2,200 -0.05(-0.43%)
Jun 11, 2009 11.56 11.65 11.56 11.65 489 +0.05(+0.43%)
Jun 10, 2009 11.40 11.60 11.25 11.60 1,481 +0.35(+3.11%)
Jun 09, 2009 11.20 11.25 11.20 11.25 3,181 -0.45(-3.85%)
Jun 08, 2009 11.50 11.70 11.35 11.70 5,876 +0.05(+0.43%)
Jun 05, 2009 11.65 11.95 11.55 11.65 5,155 +0.00(+0.00%)
Jun 04, 2009 11.46 11.65 11.46 11.65 5,864 +0.45(+4.02%)
Jun 03, 2009 11.60 11.60 11.20 11.20 3,624 +0.36(+3.32%)
Jun 02, 2009 11.00 11.05 10.84 10.84 479,909 -0.16(-1.45%)
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.