Tencent Holdings ADR (OP: TCEHY )

79.80 USD -1.20 (-1.48%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.00 20.15 19.93 19.96 248,755 -0.11(-0.52%)
May 28, 2015 20.08 20.16 19.96 20.07 668,217 -0.36(-1.79%)
May 27, 2015 20.32 20.22 20.43 308,916 +0.11(+0.54%)
May 26, 2015 20.46 20.62 20.30 20.32 351,477 -0.37(-1.79%)
May 22, 2015 20.69 20.69 20.69 0 +0.30(+1.47%)
May 21, 2015 20.27 20.40 20.15 20.39 311,519 -0.11(-0.54%)
May 20, 2015 20.36 20.53 20.35 20.50 442,694 -0.26(-1.25%)
May 19, 2015 20.89 20.90 20.75 20.76 768,213 -0.12(-0.60%)
May 18, 2015 20.92 20.93 20.80 20.89 442,504 -0.15(-0.69%)
May 15, 2015 21.06 20.94 21.03 261,637 +0.10(+0.48%)
May 14, 2015 20.96 20.98 20.89 20.93 466,297 +0.03(+0.14%)
May 13, 2015 20.92 21.10 20.80 20.90 849,042 +0.83(+4.14%)
May 12, 2015 20.13 20.20 20.07 20.07 456,367 -0.28(-1.38%)
May 11, 2015 20.52 20.57 20.33 20.35 341,034 +0.16(+0.79%)
May 08, 2015 20.06 20.19 19.92 20.19 270,904 +0.26(+1.30%)
May 07, 2015 19.85 19.93 19.79 19.93 421,837 +0.07(+0.35%)
May 06, 2015 20.04 20.12 19.80 19.86 362,799 -0.24(-1.19%)
May 05, 2015 20.39 20.40 20.05 20.10 245,732 -0.46(-2.24%)
May 04, 2015 20.52 20.59 20.37 20.56 382,975 +0.11(+0.54%)
May 01, 2015 20.70 20.70 20.43 20.45 1,092,940 -0.17(-0.82%)
Apr 30, 2015 20.70 20.74 20.60 20.62 420,498 -0.52(-2.46%)
Apr 29, 2015 21.14 21.29 21.05 21.14 334,487 -0.01(-0.05%)
Apr 28, 2015 21.00 21.15 20.96 21.15 681,333 +0.19(+0.91%)
Apr 27, 2015 21.08 21.18 20.95 20.96 287,895 -0.12(-0.57%)
Apr 24, 2015 20.89 21.08 20.81 21.08 328,544 +0.11(+0.52%)
Apr 23, 2015 20.81 21.03 20.77 20.97 341,931 -0.06(-0.30%)
Apr 22, 2015 20.85 21.07 20.84 21.03 1,059,998 +0.42(+2.06%)
Apr 21, 2015 20.50 20.68 20.50 20.61 345,879 +0.76(+3.83%)
Apr 20, 2015 19.61 19.87 19.61 19.85 463,697 +0.00(+0.00%)
Apr 17, 2015 19.92 19.97 19.65 19.85 1,837,204 -0.80(-3.87%)
Apr 16, 2015 20.66 20.77 20.50 20.65 1,359,130 +0.40(+1.98%)
Apr 15, 2015 20.32 20.35 20.15 20.25 513,085 -0.52(-2.50%)
Apr 14, 2015 20.67 20.85 20.55 20.77 628,369 -0.85(-3.93%)
Apr 13, 2015 22.03 22.15 21.62 21.62 784,227 +0.57(+2.71%)
Apr 10, 2015 21.02 21.07 20.75 21.05 756,151 -0.12(-0.57%)
Apr 09, 2015 20.76 21.41 20.76 21.17 1,642,897 +0.88(+4.34%)
Apr 08, 2015 20.27 20.56 20.18 20.29 567,205 +0.72(+3.68%)
Apr 07, 2015 19.60 19.65 19.56 19.57 597,549 -0.01(-0.04%)
Apr 06, 2015 19.32 19.63 19.31 19.58 363,215 +0.19(+0.97%)
Apr 02, 2015 19.39 19.39 19.39 0 +0.32(+1.68%)
Apr 01, 2015 18.95 19.07 18.90 19.07 840,343 +0.10(+0.53%)
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.