Tencent Holdings ADR (OP: TCEHY )

59.00 USD -1.34 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 30.45 30.66 30.45 30.47 13,955 +0.16(+0.53%)
Aug 30, 2012 30.92 30.92 30.30 30.31 21,643 -0.74(-2.38%)
Aug 29, 2012 31.10 31.25 31.05 31.05 25,761 -0.30(-0.96%)
Aug 27, 2012 31.56 31.63 31.35 31.35 10,156 -0.20(-0.63%)
Aug 24, 2012 31.35 31.65 31.35 31.55 27,448 -0.07(-0.22%)
Aug 23, 2012 32.15 32.15 31.62 31.62 10,362 -0.10(-0.32%)
Aug 22, 2012 31.44 31.85 31.44 31.72 53,361 -0.03(-0.09%)
Aug 21, 2012 31.91 32.11 31.75 31.75 81,580 -0.32(-1.00%)
Aug 20, 2012 32.00 32.23 32.00 32.07 104,174 +0.17(+0.53%)
Aug 17, 2012 32.23 32.23 31.81 31.90 23,945 +0.28(+0.89%)
Aug 16, 2012 31.48 31.64 31.35 31.62 61,429 +1.56(+5.19%)
Aug 15, 2012 29.97 30.14 29.65 30.06 42,520 +0.54(+1.83%)
Aug 14, 2012 29.55 29.70 29.50 29.52 13,742 +0.32(+1.10%)
Aug 13, 2012 29.25 29.62 29.20 29.20 21,918 -0.75(-2.50%)
Aug 11, 2012 29.92 29.95 29.81 29.95 17,327 +0.00(+0.00%)
Aug 10, 2012 29.92 29.95 29.81 29.95 17,327 -0.75(-2.44%)
Aug 09, 2012 30.58 30.93 30.58 30.70 84,329 +0.40(+1.32%)
Aug 08, 2012 30.35 30.48 30.30 30.30 47,183 -0.02(-0.07%)
Aug 07, 2012 30.27 30.52 30.25 30.32 11,639 +0.19(+0.63%)
Aug 06, 2012 29.89 30.37 29.89 30.13 30,582 +0.05(+0.17%)
Aug 03, 2012 29.98 30.09 29.75 30.08 11,265 +0.88(+3.01%)
Aug 02, 2012 29.60 29.60 29.10 29.20 30,078 -0.28(-0.95%)
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.