Tencent Holdings ADR (OP: TCEHY )

58.88 USD +0.78 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.60 18.80 18.59 18.61 221,596 +0.09(+0.49%)
Jul 30, 2015 18.37 18.58 18.34 18.52 215,645 -0.29(-1.54%)
Jul 29, 2015 18.65 18.84 18.55 18.81 474,508 +0.00(+0.00%)
Jul 28, 2015 19.00 19.00 18.67 18.81 519,085 +0.47(+2.56%)
Jul 27, 2015 18.63 18.65 18.33 18.34 720,323 -0.91(-4.75%)
Jul 24, 2015 19.55 19.55 19.19 19.25 1,014,323 -0.41(-2.06%)
Jul 23, 2015 19.75 20.00 19.65 19.66 238,838 -0.20(-1.01%)
Jul 22, 2015 20.15 20.15 19.75 19.86 275,810 -0.29(-1.44%)
Jul 21, 2015 20.16 20.20 20.09 20.15 292,305 -0.02(-0.10%)
Jul 20, 2015 19.97 20.21 19.93 20.17 404,959 +0.26(+1.31%)
Jul 17, 2015 19.74 19.92 19.73 19.91 141,431 +0.46(+2.37%)
Jul 16, 2015 19.24 19.45 19.24 19.45 368,384 +0.34(+1.78%)
Jul 15, 2015 19.50 19.50 19.11 19.11 480,813 -0.61(-3.09%)
Jul 14, 2015 19.45 19.80 19.43 19.72 271,036 +0.27(+1.39%)
Jul 13, 2015 19.24 19.50 19.24 19.45 214,015 +0.26(+1.35%)
Jul 10, 2015 19.30 19.35 19.00 19.19 2,007,265 +0.55(+2.95%)
Jul 09, 2015 18.82 18.90 18.54 18.64 5,167,875 +1.43(+8.34%)
Jul 08, 2015 17.26 17.40 17.17 17.20 1,538,214 -1.21(-6.57%)
Jul 07, 2015 18.64 18.68 17.91 18.42 1,332,971 -0.59(-3.13%)
Jul 06, 2015 19.00 19.15 18.55 19.01 475,613 -1.18(-5.84%)
Jul 02, 2015 20.19 20.19 20.19 0 +0.22(+1.09%)
Jul 01, 2015 20.19 20.19 19.92 19.97 400,268 -0.08(-0.38%)
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 -0.94(-4.63%)
Jun 26, 2015 20.61 20.79 20.42 20.42 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 +0.10(+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%)
Jun 01, 2015 20.15 20.22 19.92 19.97 583,329 +0.01(+0.05%)
May 29, 2015 20.00 20.15 19.93 19.96 248,755 -0.11(-0.52%)
May 28, 2015 20.08 20.16 19.96 20.07 668,217 -0.36(-1.79%)
May 27, 2015 20.32 20.22 20.43 308,916 +0.11(+0.54%)
May 26, 2015 20.46 20.62 20.30 20.32 351,477 -0.37(-1.79%)
May 22, 2015 20.69 20.69 20.69 0 +0.30(+1.47%)
May 21, 2015 20.27 20.40 20.15 20.39 311,519 -0.11(-0.54%)
May 20, 2015 20.36 20.53 20.35 20.50 442,694 -0.26(-1.25%)
May 19, 2015 20.89 20.90 20.75 20.76 768,213 -0.12(-0.60%)
May 18, 2015 20.92 20.93 20.80 20.89 442,504 -0.15(-0.69%)
May 15, 2015 21.06 20.94 21.03 261,637 +0.10(+0.48%)
May 14, 2015 20.96 20.98 20.89 20.93 466,297 +0.03(+0.14%)
May 13, 2015 20.92 21.10 20.80 20.90 849,042 +0.83(+4.14%)
May 12, 2015 20.13 20.20 20.07 20.07 456,367 -0.28(-1.38%)
May 11, 2015 20.52 20.57 20.33 20.35 341,034 +0.16(+0.79%)
May 08, 2015 20.06 20.19 19.92 20.19 270,904 +0.26(+1.30%)
May 07, 2015 19.85 19.93 19.79 19.93 421,837 +0.07(+0.35%)
May 06, 2015 20.04 20.12 19.80 19.86 362,799 -0.24(-1.19%)
May 05, 2015 20.39 20.40 20.05 20.10 245,732 -0.46(-2.24%)
May 04, 2015 20.52 20.59 20.37 20.56 382,975 +0.11(+0.54%)
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.