Tencent Holdings ADR (OP: TCEHY )

74.17 USD -1.82 (-2.40%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.56 46.73 46.54 46.65 24,061 +0.19(+0.41%)
Aug 29, 2013 46.40 46.80 46.36 46.46 11,252 +0.56(+1.22%)
Aug 28, 2013 45.70 45.99 45.65 45.90 16,233 -0.18(-0.39%)
Aug 27, 2013 46.00 46.45 45.95 46.08 46,147 +0.27(+0.59%)
Aug 26, 2013 46.15 46.15 45.81 45.81 28,080 -0.29(-0.63%)
Aug 23, 2013 46.03 46.13 45.70 46.10 59,906 -0.62(-1.33%)
Aug 22, 2013 46.32 46.74 46.25 46.72 102,653 +0.65(+1.41%)
Aug 21, 2013 46.65 46.65 45.84 46.07 52,396 -1.08(-2.29%)
Aug 20, 2013 46.72 47.19 46.72 47.15 13,491 -0.38(-0.80%)
Aug 19, 2013 47.35 47.83 47.35 47.53 25,128 +0.38(+0.81%)
Aug 16, 2013 47.32 47.45 47.05 47.15 33,544 +0.40(+0.86%)
Aug 15, 2013 46.50 46.99 46.50 46.75 111,006 +0.75(+1.63%)
Aug 14, 2013 47.53 47.53 45.50 46.00 46,888 -1.87(-3.91%)
Aug 13, 2013 47.90 47.90 47.43 47.87 30,466 +0.62(+1.31%)
Aug 12, 2013 47.52 47.52 46.95 47.25 19,218 +1.31(+2.85%)
Aug 09, 2013 45.78 46.20 45.68 45.94 93,104 -0.48(-1.03%)
Aug 08, 2013 46.50 46.50 45.90 46.42 38,709 -0.16(-0.35%)
Aug 07, 2013 46.43 46.69 46.00 46.58 55,459 -1.36(-2.84%)
Aug 06, 2013 47.65 48.30 47.65 47.94 54,479 +0.44(+0.93%)
Aug 05, 2013 47.22 47.80 47.22 47.50 46,883 +0.88(+1.89%)
Aug 02, 2013 46.65 46.65 46.25 46.62 61,784 -0.35(-0.76%)
Aug 01, 2013 46.73 47.00 46.50 46.97 392,266 +1.64(+3.63%)
Jul 31, 2013 45.60 45.61 45.00 45.33 95,852 -1.57(-3.35%)
Jul 30, 2013 46.64 47.00 46.63 46.90 100,911 +2.26(+5.06%)
Jul 29, 2013 44.80 45.19 44.64 44.64 729,833 +0.11(+0.25%)
Jul 26, 2013 43.92 44.84 43.92 44.53 150,369 +1.15(+2.65%)
Jul 25, 2013 42.89 43.42 42.86 43.38 28,647 +0.84(+1.98%)
Jul 24, 2013 42.89 42.89 42.50 42.54 59,753 -0.58(-1.35%)
Jul 23, 2013 43.00 43.20 42.86 43.12 291,244 +0.81(+1.91%)
Jul 22, 2013 42.24 42.98 42.16 42.31 81,384 -0.67(-1.56%)
Jul 19, 2013 43.27 43.27 42.85 42.98 754,574 +0.56(+1.32%)
Jul 18, 2013 42.51 42.51 42.07 42.42 21,169 -0.39(-0.91%)
Jul 17, 2013 42.79 42.90 42.79 42.81 49,506 +0.23(+0.54%)
Jul 16, 2013 42.50 42.60 42.45 42.58 35,050 +0.97(+2.33%)
Jul 15, 2013 41.18 41.61 40.50 41.61 25,424 +1.82(+4.57%)
Jul 12, 2013 40.02 40.07 39.59 39.79 30,606 -0.57(-1.41%)
Jul 11, 2013 39.86 40.40 39.86 40.36 29,070 +1.26(+3.22%)
Jul 10, 2013 39.21 39.21 39.00 39.10 23,311 +0.08(+0.21%)
Jul 09, 2013 39.10 39.18 39.02 39.02 49,371 -0.03(-0.08%)
Jul 08, 2013 39.16 39.31 38.88 39.05 22,563 -0.50(-1.26%)
Jul 05, 2013 39.78 39.81 39.13 39.55 34,904 +0.60(+1.54%)
Jul 03, 2013 38.36 39.10 38.36 38.95 27,460 +0.20(+0.52%)
Jul 02, 2013 39.03 39.18 38.43 38.75 35,947 -0.25(-0.64%)
Jul 01, 2013 38.97 39.28 38.97 39.00 21,865 +0.04(+0.10%)
Jun 28, 2013 38.97 39.15 38.56 38.96 19,578 +1.27(+3.37%)
Jun 26, 2013 37.29 37.79 37.29 37.69 31,500 +0.54(+1.45%)
Jun 25, 2013 37.00 37.15 36.68 37.15 70,282 +1.69(+4.77%)
Jun 24, 2013 35.98 35.98 35.12 35.46 99,564 -1.38(-3.75%)
Jun 21, 2013 36.96 36.96 36.30 36.84 67,557 +0.39(+1.07%)
Jun 20, 2013 37.45 38.10 36.40 36.45 45,424 -1.70(-4.46%)
Jun 19, 2013 38.75 38.75 38.10 38.15 32,794 -0.60(-1.55%)
Jun 18, 2013 38.49 38.99 38.49 38.75 25,596 +0.08(+0.21%)
Jun 17, 2013 38.79 38.97 38.64 38.67 36,879 +0.20(+0.52%)
Jun 14, 2013 38.56 38.96 38.44 38.47 28,936 -0.47(-1.21%)
Jun 13, 2013 38.35 39.05 38.35 38.94 34,823 -0.03(-0.08%)
Jun 12, 2013 39.46 39.46 38.87 38.97 37,941 -0.23(-0.59%)
Jun 11, 2013 38.75 39.40 38.75 39.20 36,505 -0.11(-0.28%)
Jun 10, 2013 39.20 39.49 39.06 39.31 29,811 +0.69(+1.79%)
Jun 07, 2013 39.05 39.05 38.52 38.62 23,148 -0.28(-0.72%)
Jun 06, 2013 38.38 38.90 38.38 38.90 21,651 +0.53(+1.38%)
Jun 05, 2013 38.80 38.80 38.35 38.37 32,439 -0.63(-1.62%)
Jun 04, 2013 39.08 39.38 38.81 39.00 30,921 -0.35(-0.89%)
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.