Tencent Holdings ADR (OP: TCEHY )

82.20 USD -5.05 (-5.79%)
Official Closing Price Updated: 4:45 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.02 43.99 43.00 43.92 1,609,609 +1.17(+2.73%)
Sep 28, 2017 42.63 42.98 42.57 42.75 1,282,365 -0.54(-1.25%)
Sep 27, 2017 42.92 43.29 1,838,536 +0.05(+0.12%)
Sep 26, 2017 43.00 43.39 42.97 43.24 2,066,928 +0.52(+1.22%)
Sep 25, 2017 43.72 43.75 42.60 42.72 3,033,001 -1.69(-3.81%)
Sep 22, 2017 44.22 44.43 44.15 44.41 1,007,040 +0.26(+0.59%)
Sep 21, 2017 44.64 44.66 44.13 44.15 1,664,077 -0.15(-0.34%)
Sep 20, 2017 44.35 44.62 43.95 44.30 1,686,394 +0.13(+0.29%)
Sep 19, 2017 44.30 44.42 44.06 44.17 2,051,889 -0.52(-1.16%)
Sep 18, 2017 44.44 44.71 44.25 44.69 2,679,589 +1.03(+2.36%)
Sep 15, 2017 43.37 43.73 43.21 43.66 1,165,852 +0.67(+1.56%)
Sep 14, 2017 42.98 43.11 42.83 42.99 1,399,548 +0.31(+0.73%)
Sep 13, 2017 42.80 42.80 42.61 42.68 1,383,384 -0.28(-0.65%)
Sep 12, 2017 42.81 43.02 42.72 42.96 1,881,524 +0.24(+0.56%)
Sep 11, 2017 42.37 42.75 42.34 42.72 1,554,590 +1.90(+4.65%)
Sep 08, 2017 41.33 41.40 40.82 40.82 1,271,146 -0.58(-1.39%)
Sep 07, 2017 41.55 41.16 41.40 1,343,859 -0.36(-0.87%)
Sep 06, 2017 41.64 41.77 41.40 41.76 1,277,323 +0.83(+2.03%)
Sep 05, 2017 41.27 41.39 40.76 40.93 2,465,691 -1.07(-2.55%)
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.