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 (%)
Aug 31, 2009 15.00 15.00 14.70 14.70 3,900 -0.24(-1.61%)
Aug 28, 2009 14.99 14.99 14.76 14.94 6,549 +0.24(+1.63%)
Aug 27, 2009 15.00 15.00 14.70 14.70 2,513 -0.65(-4.23%)
Aug 26, 2009 15.37 15.44 15.25 15.35 3,784 -0.10(-0.65%)
Aug 25, 2009 15.40 15.50 15.40 15.45 10,362 +0.20(+1.31%)
Aug 24, 2009 15.60 15.60 15.25 15.25 2,657 +0.10(+0.66%)
Aug 21, 2009 14.79 15.15 14.79 15.15 5,118 +0.70(+4.84%)
Aug 20, 2009 14.66 14.66 14.42 14.45 942 -0.01(-0.07%)
Aug 19, 2009 14.29 14.60 14.29 14.46 2,865 -0.44(-2.95%)
Aug 18, 2009 14.80 14.90 14.68 14.90 1,699 +0.25(+1.71%)
Aug 17, 2009 14.65 14.95 14.65 14.65 6,227 -0.46(-3.04%)
Aug 14, 2009 15.40 15.40 15.00 15.11 2,499 -0.14(-0.92%)
Aug 13, 2009 15.05 15.40 15.05 15.25 8,387 +0.45(+3.04%)
Aug 12, 2009 14.80 15.05 14.80 14.80 3,858 -0.21(-1.40%)
Aug 11, 2009 15.00 15.08 15.00 15.01 1,430 +0.84(+5.93%)
Aug 10, 2009 14.44 14.44 14.17 14.17 300 +0.22(+1.58%)
Aug 07, 2009 13.76 14.11 13.76 13.95 2,229 +0.00(+0.00%)
Aug 06, 2009 14.00 14.00 13.90 13.95 1,725 +0.09(+0.65%)
Aug 05, 2009 14.00 14.00 13.86 13.86 2,294 -0.30(-2.12%)
Aug 04, 2009 14.10 14.30 14.10 14.16 1,549 +0.01(+0.07%)
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.