Tencent Holdings ADR (OP: TCEHY )

77.20 USD -1.20 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.99 19.00 18.87 18.97 444,030 +0.21(+1.12%)
Mar 30, 2015 18.70 18.80 18.62 18.76 419,886 +0.09(+0.48%)
Mar 27, 2015 18.48 18.72 18.48 18.67 1,024,035 +0.53(+2.89%)
Mar 26, 2015 17.97 18.36 17.97 18.14 337,811 -0.03(-0.14%)
Mar 25, 2015 18.37 18.42 18.15 18.17 337,705 -0.28(-1.52%)
Mar 24, 2015 18.51 18.54 18.44 18.45 663,493 -0.55(-2.89%)
Mar 23, 2015 18.78 19.07 18.76 19.00 716,814 +0.42(+2.26%)
Mar 20, 2015 18.45 18.67 18.37 18.58 732,366 -0.08(-0.43%)
Mar 19, 2015 18.46 18.66 18.45 18.66 1,898,030 +1.38(+7.98%)
Mar 18, 2015 17.67 17.80 17.27 17.28 2,157,885 -0.37(-2.09%)
Mar 17, 2015 17.42 17.72 17.15 17.65 3,932,740 +0.10(+0.57%)
Mar 16, 2015 17.40 17.63 17.38 17.55 2,469,722 +0.45(+2.63%)
Mar 13, 2015 17.10 17.14 16.96 17.10 1,444,632 +0.05(+0.29%)
Mar 12, 2015 17.12 17.12 16.95 17.05 362,452 +0.21(+1.25%)
Mar 11, 2015 16.85 17.00 16.81 16.84 980,903 +0.11(+0.66%)
Mar 10, 2015 16.71 16.92 16.71 16.73 221,224 -0.32(-1.91%)
Mar 09, 2015 17.01 17.14 16.89 17.05 248,977 +0.30(+1.82%)
Mar 06, 2015 16.89 16.98 16.71 16.75 303,242 -0.24(-1.41%)
Mar 05, 2015 17.13 17.13 16.97 16.99 483,081 -0.13(-0.76%)
Mar 04, 2015 17.35 17.03 17.12 364,033 -0.23(-1.33%)
Mar 03, 2015 17.48 17.48 17.34 17.35 249,009 -0.20(-1.14%)
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.