Tencent Holdings ADR (OP: TCEHY )

39.03 +0.12 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.15 20.15 19.90 20.05 642,295 +0.57(+2.93%)
Jun 29, 2015 19.76 19.82 19.46 19.48 401,867 -0.95(-4.63%)
Jun 26, 2015 20.61 20.79 20.42 20.43 2,724,319 -0.43(-2.04%)
Jun 25, 2015 20.95 20.99 20.81 20.85 418,311 -0.22(-1.04%)
Jun 24, 2015 20.96 21.15 20.95 21.07 486,176 +0.57(+2.78%)
Jun 23, 2015 20.40 20.52 20.36 20.50 646,388 +0.27(+1.33%)
Jun 22, 2015 20.14 20.30 20.14 20.23 620,090 +0.32(+1.63%)
Jun 19, 2015 19.89 20.04 19.84 19.91 730,816 -0.14(-0.72%)
Jun 18, 2015 19.91 20.08 19.84 20.05 1,079,748 +0.16(+0.80%)
Jun 17, 2015 19.90 20.14 19.78 19.89 867,091 +0.02(+0.10%)
Jun 16, 2015 19.96 19.96 19.76 19.87 120,553 +0.03(+0.15%)
Jun 15, 2015 19.82 20.07 19.81 19.84 286,541 -0.38(-1.86%)
Jun 12, 2015 20.29 20.29 20.11 20.21 170,075 +0.11(+0.52%)
Jun 11, 2015 20.03 20.14 19.98 20.11 244,425 +0.09(+0.45%)
Jun 10, 2015 19.89 20.03 19.70 20.02 567,270 +0.03(+0.15%)
Jun 09, 2015 19.95 20.09 19.80 19.99 220,015 +0.13(+0.65%)
Jun 08, 2015 20.08 20.11 19.85 19.86 296,017 -0.21(-1.05%)
Jun 05, 2015 20.04 20.07 19.85 20.07 550,756 -0.17(-0.84%)
Jun 04, 2015 20.46 20.46 20.17 20.24 218,016 -0.24(-1.17%)
Jun 03, 2015 20.46 20.50 20.25 20.48 500,408 +0.28(+1.39%)
Jun 02, 2015 20.20 20.23 20.05 20.20 752,362 +0.23(+1.15%)
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.