Tencent Holdings ADR (OP: TCEHY )

73.19 USD +1.06 (+1.47%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.24 34.24 33.75 33.88 15,693 +0.06(+0.17%)
Sep 27, 2012 33.60 33.83 33.57 33.82 26,459 +1.12(+3.43%)
Sep 26, 2012 32.82 32.83 32.60 32.70 17,197 +0.05(+0.15%)
Sep 25, 2012 33.29 33.30 32.65 32.65 59,432 -0.15(-0.46%)
Sep 24, 2012 32.17 32.84 32.17 32.80 41,523 +0.09(+0.26%)
Sep 21, 2012 32.73 32.93 32.64 32.71 22,103 +0.16(+0.50%)
Sep 20, 2012 32.23 32.59 32.23 32.55 14,881 -0.23(-0.70%)
Sep 19, 2012 32.72 33.20 32.72 32.78 41,330 -0.12(-0.36%)
Sep 18, 2012 32.75 33.03 32.75 32.90 6,704 +0.10(+0.30%)
Sep 17, 2012 33.10 33.10 32.71 32.80 30,916 -0.48(-1.43%)
Sep 14, 2012 33.00 33.56 32.76 33.28 64,617 +0.57(+1.73%)
Sep 13, 2012 32.10 32.95 31.85 32.71 60,579 +0.52(+1.62%)
Sep 12, 2012 32.18 32.39 32.11 32.19 14,394 +0.24(+0.75%)
Sep 11, 2012 31.92 32.01 31.88 31.95 41,584 +0.55(+1.75%)
Sep 10, 2012 31.42 31.82 31.40 31.40 22,398 -0.07(-0.22%)
Sep 07, 2012 31.50 31.61 31.34 31.47 35,037 -0.03(-0.10%)
Sep 06, 2012 30.81 31.50 30.81 31.50 76,981 +1.31(+4.34%)
Sep 05, 2012 30.28 30.42 30.14 30.19 10,494 -0.31(-1.02%)
Sep 04, 2012 30.83 30.83 30.25 30.50 26,834 +0.03(+0.10%)
Aug 31, 2012 30.45 30.66 30.45 30.47 13,955 +0.16(+0.53%)
Aug 30, 2012 30.92 30.92 30.30 30.31 21,643 -0.74(-2.38%)
Aug 29, 2012 31.10 31.25 31.05 31.05 25,761 -0.30(-0.96%)
Aug 27, 2012 31.56 31.63 31.35 31.35 10,156 -0.20(-0.63%)
Aug 24, 2012 31.35 31.65 31.35 31.55 27,448 -0.07(-0.22%)
Aug 23, 2012 32.15 32.15 31.62 31.62 10,362 -0.10(-0.32%)
Aug 22, 2012 31.44 31.85 31.44 31.72 53,361 -0.03(-0.09%)
Aug 21, 2012 31.91 32.11 31.75 31.75 81,580 -0.32(-1.00%)
Aug 20, 2012 32.00 32.23 32.00 32.07 104,174 +0.17(+0.53%)
Aug 17, 2012 32.23 32.23 31.81 31.90 23,945 +0.28(+0.89%)
Aug 16, 2012 31.48 31.64 31.35 31.62 61,429 +1.56(+5.19%)
Aug 15, 2012 29.97 30.14 29.65 30.06 42,520 +0.54(+1.83%)
Aug 14, 2012 29.55 29.70 29.50 29.52 13,742 +0.32(+1.10%)
Aug 13, 2012 29.25 29.62 29.20 29.20 21,918 -0.75(-2.50%)
Aug 11, 2012 29.92 29.95 29.81 29.95 17,327 +0.00(+0.00%)
Aug 10, 2012 29.92 29.95 29.81 29.95 17,327 -0.75(-2.44%)
Aug 09, 2012 30.58 30.93 30.58 30.70 84,329 +0.40(+1.32%)
Aug 08, 2012 30.35 30.48 30.30 30.30 47,183 -0.02(-0.07%)
Aug 07, 2012 30.27 30.52 30.25 30.32 11,639 +0.19(+0.63%)
Aug 06, 2012 29.89 30.37 29.89 30.13 30,582 +0.05(+0.17%)
Aug 03, 2012 29.98 30.09 29.75 30.08 11,265 +0.88(+3.01%)
Aug 02, 2012 29.60 29.60 29.10 29.20 30,078 -0.28(-0.95%)
Aug 01, 2012 29.45 29.55 29.38 29.48 110,702 -0.03(-0.10%)
Jul 31, 2012 29.86 29.86 29.51 29.51 59,419 +0.03(+0.10%)
Jul 30, 2012 29.46 29.79 29.46 29.48 54,769 -0.36(-1.21%)
Jul 27, 2012 29.36 29.96 29.36 29.84 19,524 +0.76(+2.61%)
Jul 26, 2012 29.10 29.10 28.81 29.08 14,196 +0.22(+0.76%)
Jul 25, 2012 29.21 29.21 28.75 28.86 78,394 -0.39(-1.33%)
Jul 24, 2012 29.09 29.32 29.05 29.25 55,602 +0.00(+0.00%)
Jul 23, 2012 29.05 29.38 28.90 29.25 6,867 -0.21(-0.71%)
Jul 20, 2012 29.62 29.77 29.38 29.46 13,516 +0.16(+0.55%)
Jul 19, 2012 29.21 29.45 29.15 29.30 20,815 +0.50(+1.74%)
Jul 18, 2012 28.84 28.85 28.45 28.80 13,389 -0.62(-2.11%)
Jul 17, 2012 29.30 29.65 29.15 29.42 27,046 +0.49(+1.69%)
Jul 16, 2012 29.03 29.03 28.80 28.93 29,763 +0.00(+0.00%)
Jul 14, 2012 28.55 29.03 28.55 28.93 39,039 +0.00(+0.00%)
Jul 13, 2012 28.55 29.03 28.55 28.93 39,039 +0.46(+1.62%)
Jul 12, 2012 28.36 28.50 28.20 28.47 13,141 -0.72(-2.47%)
Jul 11, 2012 29.50 29.50 29.00 29.19 26,743 -0.11(-0.38%)
Jul 10, 2012 29.66 29.96 29.30 29.30 16,500 -0.12(-0.41%)
Jul 09, 2012 29.36 29.61 29.35 29.42 10,478 -0.72(-2.39%)
Jul 06, 2012 30.14 30.26 30.02 30.14 21,459 -0.22(-0.72%)
Jul 05, 2012 30.23 30.49 30.23 30.36 9,734 +0.11(+0.36%)
Jul 03, 2012 29.90 30.28 29.68 30.25 41,064 +0.88(+3.00%)
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.