Tencent Holdings ADR (OP: TCEHY )

82.25 USD +1.45 (+1.79%)
Official Closing Price Updated: 4:44 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.62 19.62 19.62 0 +0.19(+0.98%)
Dec 30, 2015 19.41 19.53 19.40 19.43 254,653 -0.20(-1.02%)
Dec 29, 2015 19.50 19.65 19.50 19.63 618,311 +0.11(+0.56%)
Dec 28, 2015 19.51 19.55 19.25 19.52 130,476 -0.16(-0.84%)
Dec 24, 2015 19.68 19.68 19.68 0 -0.14(-0.71%)
Dec 23, 2015 19.65 19.85 19.61 19.83 377,931 +0.25(+1.25%)
Dec 22, 2015 19.40 19.69 19.40 19.58 732,811 +0.07(+0.36%)
Dec 21, 2015 19.55 19.57 19.33 19.51 742,156 -0.06(-0.31%)
Dec 18, 2015 19.67 19.67 19.43 19.57 371,888 +0.05(+0.25%)
Dec 17, 2015 19.62 19.62 19.48 19.52 944,418 -0.23(-1.18%)
Dec 16, 2015 19.58 19.81 19.52 19.75 758,480 +0.48(+2.49%)
Dec 15, 2015 19.07 19.34 19.07 19.27 775,461 +0.36(+1.93%)
Dec 14, 2015 18.75 18.92 18.70 18.91 672,474 +0.30(+1.61%)
Dec 11, 2015 19.00 19.00 18.61 18.61 410,973 -0.63(-3.27%)
Dec 10, 2015 19.43 19.43 19.24 19.24 389,864 -0.06(-0.31%)
Dec 09, 2015 19.25 19.50 19.25 19.30 841,937 +0.10(+0.55%)
Dec 08, 2015 19.15 19.29 19.06 19.20 1,165,351 -0.32(-1.61%)
Dec 07, 2015 19.50 19.52 19.30 19.51 668,500 -0.02(-0.10%)
Dec 04, 2015 19.52 19.54 19.30 19.53 987,023 -0.10(-0.51%)
Dec 03, 2015 19.67 19.91 19.45 19.63 435,667 -0.02(-0.10%)
Dec 02, 2015 19.96 19.96 19.60 19.65 611,787 -0.42(-2.07%)
Dec 01, 2015 20.02 20.08 19.85 20.07 937,034 +0.11(+0.58%)
Nov 30, 2015 19.76 20.02 19.76 19.95 809,808 +0.22(+1.12%)
Nov 27, 2015 19.80 19.86 19.72 19.73 245,479 -0.52(-2.57%)
Nov 25, 2015 20.25 20.25 20.25 0 +0.04(+0.20%)
Nov 24, 2015 19.97 20.26 19.83 20.21 803,356 +0.06(+0.30%)
Nov 23, 2015 20.26 20.15 1,022,805 -0.10(-0.49%)
Nov 20, 2015 19.88 20.25 19.76 20.25 1,894,117 +0.45(+2.27%)
Nov 19, 2015 19.75 19.83 19.71 19.80 356,914 +0.02(+0.10%)
Nov 18, 2015 19.58 19.78 19.47 19.78 364,800 +0.08(+0.41%)
Nov 17, 2015 19.67 19.73 19.60 19.70 631,791 +0.07(+0.36%)
Nov 16, 2015 19.28 19.64 19.15 19.63 226,249 +0.35(+1.84%)
Nov 13, 2015 19.52 19.52 19.20 19.27 384,163 -0.35(-1.76%)
Nov 12, 2015 19.73 19.81 19.61 19.62 583,898 +0.07(+0.36%)
Nov 11, 2015 19.65 19.70 19.52 19.55 783,522 -0.03(-0.13%)
Nov 10, 2015 19.57 19.66 19.40 19.58 1,262,503 +0.12(+0.64%)
Nov 09, 2015 19.64 19.65 19.30 19.45 563,258 -0.34(-1.72%)
Nov 06, 2015 19.80 19.88 19.63 19.79 967,388 +0.20(+1.02%)
Nov 05, 2015 19.57 19.47 19.59 567,968 +0.02(+0.10%)
Nov 04, 2015 19.63 19.80 19.47 19.57 461,959 +0.04(+0.20%)
Nov 03, 2015 19.40 19.61 19.34 19.53 223,762 +0.35(+1.80%)
Nov 02, 2015 18.95 19.27 18.93 19.18 573,199 +0.31(+1.67%)
Oct 30, 2015 18.86 18.90 18.80 18.87 561,988 -0.12(-0.63%)
Oct 29, 2015 19.13 19.13 18.91 18.99 285,920 -0.39(-2.01%)
Oct 28, 2015 19.29 19.42 19.23 19.38 1,063,908 +0.12(+0.65%)
Oct 27, 2015 19.23 19.33 19.17 19.25 802,014 +0.03(+0.16%)
Oct 26, 2015 19.40 19.40 19.20 19.23 674,090 -0.50(-2.53%)
Oct 23, 2015 19.65 19.73 19.56 19.73 1,624,681 +0.51(+2.63%)
Oct 22, 2015 19.10 19.27 18.92 19.22 1,117,822 +0.14(+0.73%)
Oct 21, 2015 19.16 19.32 19.08 19.08 2,732,963 -0.11(-0.57%)
Oct 20, 2015 18.92 19.30 18.91 19.19 2,126,474 +0.19(+0.97%)
Oct 19, 2015 19.00 19.13 18.78 19.00 854,957 -0.05(-0.29%)
Oct 16, 2015 18.90 19.10 18.90 19.06 457,397 +0.17(+0.88%)
Oct 15, 2015 18.61 18.93 18.60 18.89 280,000 +0.51(+2.80%)
Oct 14, 2015 18.39 18.52 18.36 18.38 169,875 -0.01(-0.05%)
Oct 13, 2015 18.49 18.51 18.26 18.39 556,985 -0.19(-1.02%)
Oct 12, 2015 18.55 18.61 18.49 18.58 481,240 +0.00(+0.00%)
Oct 09, 2015 18.50 18.70 18.41 18.58 963,060 -0.10(-0.54%)
Oct 08, 2015 18.50 18.75 18.36 18.68 753,822 +0.23(+1.25%)
Oct 07, 2015 18.27 18.47 18.24 18.45 616,034 +0.35(+1.95%)
Oct 06, 2015 18.25 18.25 17.93 18.10 445,103 -0.15(-0.84%)
Oct 05, 2015 18.00 18.30 18.00 18.25 377,437 +0.47(+2.64%)
Oct 02, 2015 17.17 17.90 17.17 17.78 596,975 +0.63(+3.67%)
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.