Tencent Holdings ADR (OP: TCEHY )

74.50 USD -0.10 (-0.13%)
Official Closing Price Updated: 4:43 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.55 16.92 16.55 16.88 446,462 +0.36(+2.18%)
Sep 29, 2015 16.51 16.59 16.38 16.52 555,516 +0.05(+0.30%)
Sep 28, 2015 16.75 16.75 16.36 16.47 296,652 -0.29(-1.73%)
Sep 25, 2015 16.87 17.15 16.72 16.76 516,885 -0.10(-0.59%)
Sep 24, 2015 16.60 16.87 16.50 16.86 706,354 +0.23(+1.38%)
Sep 23, 2015 16.93 16.93 16.63 16.63 1,189,357 -0.10(-0.60%)
Sep 22, 2015 16.63 16.78 16.59 16.73 578,799 -0.46(-2.68%)
Sep 21, 2015 17.20 17.32 17.15 17.19 245,021 +0.04(+0.23%)
Sep 18, 2015 17.51 17.51 17.10 17.15 330,847 -0.27(-1.55%)
Sep 17, 2015 16.99 17.70 16.99 17.42 281,923 -0.31(-1.75%)
Sep 16, 2015 17.41 17.76 17.41 17.73 2,503,948 +0.78(+4.60%)
Sep 15, 2015 16.86 17.13 16.59 16.95 2,234,920 +0.41(+2.48%)
Sep 14, 2015 16.56 16.57 16.33 16.54 363,977 -0.02(-0.12%)
Sep 11, 2015 16.32 16.57 16.32 16.56 617,819 -0.04(-0.24%)
Sep 10, 2015 16.39 16.76 16.17 16.60 921,230 -0.17(-1.01%)
Sep 09, 2015 17.11 17.28 16.77 16.77 1,212,093 -0.08(-0.47%)
Sep 08, 2015 16.71 16.98 16.50 16.85 465,619 +0.75(+4.66%)
Sep 04, 2015 16.10 16.10 16.10 0 -0.59(-3.54%)
Sep 03, 2015 16.62 16.78 16.50 16.69 299,258 +0.24(+1.46%)
Sep 02, 2015 16.40 16.45 16.20 16.45 399,717 +0.37(+2.30%)
Sep 01, 2015 16.34 16.38 16.02 16.08 483,061 -0.77(-4.57%)
Aug 31, 2015 16.88 16.95 16.75 16.85 493,667 -0.10(-0.59%)
Aug 28, 2015 16.91 17.05 16.83 16.95 487,010 -0.52(-2.98%)
Aug 27, 2015 16.94 17.47 16.93 17.47 857,583 +0.61(+3.62%)
Aug 26, 2015 16.87 16.44 16.86 1,382,106 -0.29(-1.69%)
Aug 25, 2015 17.30 17.69 17.02 17.15 1,148,185 +1.56(+10.04%)
Aug 24, 2015 14.90 16.20 14.90 15.59 1,545,927 -1.02(-6.11%)
Aug 21, 2015 16.85 16.92 16.50 16.60 1,117,864 -0.55(-3.21%)
Aug 20, 2015 17.26 17.38 17.14 17.15 688,179 -0.61(-3.43%)
Aug 19, 2015 17.99 18.00 17.62 17.76 1,224,046 -0.24(-1.33%)
Aug 18, 2015 17.97 18.01 17.82 18.00 294,808 -0.34(-1.85%)
Aug 17, 2015 18.23 18.35 18.01 18.34 1,827,127 -0.21(-1.13%)
Aug 14, 2015 18.41 18.58 18.39 18.55 930,592 +0.06(+0.32%)
Aug 13, 2015 18.52 18.59 18.40 18.49 309,027 +1.33(+7.75%)
Aug 12, 2015 17.55 17.61 17.16 17.16 1,251,572 -0.91(-5.04%)
Aug 11, 2015 18.00 18.10 17.90 18.07 178,754 -0.49(-2.64%)
Aug 10, 2015 18.26 18.59 18.26 18.56 183,400 +0.37(+2.03%)
Aug 07, 2015 18.09 18.25 18.08 18.19 184,928 +0.16(+0.89%)
Aug 06, 2015 18.18 18.33 17.95 18.03 175,905 -0.42(-2.28%)
Aug 05, 2015 18.35 18.53 18.32 18.45 109,422 +0.03(+0.16%)
Aug 04, 2015 18.42 18.54 18.29 18.42 196,025 +0.12(+0.66%)
Aug 03, 2015 18.35 18.50 18.27 18.30 204,037 -0.31(-1.67%)
Jul 31, 2015 18.60 18.80 18.59 18.61 221,596 +0.09(+0.49%)
Jul 30, 2015 18.37 18.58 18.34 18.52 215,645 -0.29(-1.54%)
Jul 29, 2015 18.65 18.84 18.55 18.81 474,508 +0.00(+0.00%)
Jul 28, 2015 19.00 19.00 18.67 18.81 519,085 +0.47(+2.56%)
Jul 27, 2015 18.63 18.65 18.33 18.34 720,323 -0.91(-4.75%)
Jul 24, 2015 19.55 19.55 19.19 19.25 1,014,323 -0.41(-2.06%)
Jul 23, 2015 19.75 20.00 19.65 19.66 238,838 -0.20(-1.01%)
Jul 22, 2015 20.15 20.15 19.75 19.86 275,810 -0.29(-1.44%)
Jul 21, 2015 20.16 20.20 20.09 20.15 292,305 -0.02(-0.10%)
Jul 20, 2015 19.97 20.21 19.93 20.17 404,959 +0.26(+1.31%)
Jul 17, 2015 19.74 19.92 19.73 19.91 141,431 +0.46(+2.37%)
Jul 16, 2015 19.24 19.45 19.24 19.45 368,384 +0.34(+1.78%)
Jul 15, 2015 19.50 19.50 19.11 19.11 480,813 -0.61(-3.09%)
Jul 14, 2015 19.45 19.80 19.43 19.72 271,036 +0.27(+1.39%)
Jul 13, 2015 19.24 19.50 19.24 19.45 214,015 +0.26(+1.35%)
Jul 10, 2015 19.30 19.35 19.00 19.19 2,007,265 +0.55(+2.95%)
Jul 09, 2015 18.82 18.90 18.54 18.64 5,167,875 +1.43(+8.34%)
Jul 08, 2015 17.26 17.40 17.17 17.20 1,538,214 -1.21(-6.57%)
Jul 07, 2015 18.64 18.68 17.91 18.42 1,332,971 -0.59(-3.13%)
Jul 06, 2015 19.00 19.15 18.55 19.01 475,613 -1.18(-5.84%)
Jul 02, 2015 20.19 20.19 20.19 0 +0.22(+1.09%)
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.