Tencent Holdings ADR (OP: TCEHY )

76.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.86 27.90 27.75 27.88 1,353,831 +0.01(+0.05%)
Sep 29, 2016 28.10 28.15 27.86 27.86 1,244,958 -0.27(-0.96%)
Sep 28, 2016 28.05 28.19 27.75 28.13 973,878 +0.38(+1.39%)
Sep 27, 2016 27.71 27.88 27.55 27.75 890,008 +0.30(+1.11%)
Sep 26, 2016 27.55 27.60 27.41 27.44 948,235 -0.62(-2.21%)
Sep 23, 2016 28.17 28.24 28.01 28.06 1,470,339 +0.21(+0.75%)
Sep 22, 2016 27.66 27.87 27.61 27.85 1,725,104 +0.42(+1.53%)
Sep 21, 2016 27.24 27.44 27.08 27.43 2,434,099 +0.53(+1.97%)
Sep 20, 2016 27.00 27.06 26.90 26.90 1,794,878 -0.14(-0.52%)
Sep 19, 2016 27.17 27.22 27.04 27.04 898,832 -0.33(-1.21%)
Sep 16, 2016 27.59 27.64 27.35 27.37 1,029,663 -0.23(-0.83%)
Sep 15, 2016 27.57 27.70 27.45 27.60 1,935,304 +0.79(+2.95%)
Sep 14, 2016 26.92 27.08 26.80 26.81 345,808 +0.18(+0.68%)
Sep 13, 2016 26.83 26.97 26.41 26.63 570,698 -0.49(-1.81%)
Sep 12, 2016 26.42 27.16 26.41 27.12 880,077 +0.10(+0.37%)
Sep 09, 2016 27.50 27.50 26.96 27.02 691,130 -0.58(-2.10%)
Sep 08, 2016 27.60 27.75 27.48 27.60 904,643 +0.18(+0.66%)
Sep 07, 2016 27.67 27.67 27.32 27.42 571,006 -0.21(-0.75%)
Sep 06, 2016 27.65 27.80 27.55 27.63 1,026,913 +1.38(+5.27%)
Sep 02, 2016 26.25 26.25 26.25 0 +0.29(+1.10%)
Sep 01, 2016 26.20 26.20 25.93 25.96 834,235 +0.07(+0.27%)
Aug 31, 2016 26.08 26.17 25.80 25.89 374,846 -0.55(-2.08%)
Aug 30, 2016 26.37 26.52 26.25 26.44 412,354 +0.43(+1.65%)
Aug 29, 2016 25.96 26.07 25.87 26.01 414,731 +0.19(+0.74%)
Aug 26, 2016 25.94 26.17 25.70 25.82 695,536 +0.10(+0.39%)
Aug 25, 2016 25.55 25.76 25.55 25.72 279,203 -0.11(-0.43%)
Aug 24, 2016 25.97 25.99 25.78 25.83 456,182 -0.34(-1.30%)
Aug 23, 2016 26.39 26.45 26.13 26.17 398,821 -0.05(-0.17%)
Aug 22, 2016 26.26 26.37 26.15 26.22 537,009 +0.05(+0.17%)
Aug 19, 2016 26.02 26.19 25.90 26.17 557,509 -0.27(-1.02%)
Aug 18, 2016 26.32 26.47 26.25 26.44 729,818 +0.23(+0.88%)
Aug 17, 2016 26.11 26.25 25.65 26.21 973,535 +1.11(+4.42%)
Aug 16, 2016 25.25 25.37 24.95 25.10 1,047,426 +0.42(+1.70%)
Aug 15, 2016 24.65 24.87 24.50 24.68 629,207 +0.51(+2.11%)
Aug 12, 2016 24.11 24.29 24.11 24.17 372,266 -0.28(-1.15%)
Aug 11, 2016 24.29 24.49 24.25 24.45 440,290 +0.29(+1.20%)
Aug 10, 2016 24.16 24.28 24.15 24.16 277,482 -0.16(-0.66%)
Aug 09, 2016 24.33 24.39 24.14 24.32 180,480 +0.08(+0.33%)
Aug 08, 2016 24.25 24.41 24.10 24.24 638,712 +0.31(+1.30%)
Aug 05, 2016 23.98 23.98 23.80 23.93 444,550 +0.24(+1.01%)
Aug 04, 2016 23.57 23.70 23.53 23.69 175,600 +0.15(+0.64%)
Aug 03, 2016 23.48 23.65 23.30 23.54 414,910 -0.17(-0.72%)
Aug 02, 2016 23.75 23.90 23.61 23.71 558,347 -0.20(-0.84%)
Aug 01, 2016 23.85 23.95 23.70 23.91 1,014,124 -0.29(-1.20%)
Jul 29, 2016 24.08 24.20 23.98 24.20 343,973 +0.00(+0.00%)
Jul 28, 2016 24.16 24.32 24.15 24.20 381,874 -0.05(-0.22%)
Jul 27, 2016 24.25 24.40 24.09 24.25 383,308 +0.14(+0.60%)
Jul 26, 2016 23.99 24.12 23.87 24.11 352,235 +0.13(+0.54%)
Jul 25, 2016 24.19 24.30 23.94 23.98 385,897 -0.03(-0.12%)
Jul 22, 2016 23.88 24.06 23.79 24.01 791,752 +0.33(+1.39%)
Jul 21, 2016 23.85 23.85 23.66 23.68 227,773 -0.24(-1.00%)
Jul 20, 2016 23.91 24.10 23.74 23.92 1,110,281 +0.31(+1.31%)
Jul 19, 2016 23.81 23.81 23.54 23.61 304,684 -0.15(-0.63%)
Jul 18, 2016 23.80 23.88 23.64 23.76 714,888 -0.02(-0.08%)
Jul 15, 2016 23.91 23.94 23.75 23.78 241,515 -0.04(-0.17%)
Jul 14, 2016 23.85 23.86 23.61 23.82 478,292 +0.48(+2.06%)
Jul 13, 2016 23.53 23.53 23.24 23.34 305,640 -0.18(-0.77%)
Jul 12, 2016 23.55 23.58 23.35 23.52 573,274 +0.16(+0.68%)
Jul 11, 2016 23.19 23.39 23.14 23.36 496,126 +0.12(+0.52%)
Jul 08, 2016 23.25 22.59 23.24 389,447 +0.65(+2.88%)
Jul 07, 2016 22.75 22.78 22.56 22.59 1,378,906 -0.01(-0.04%)
Jul 05, 2016 22.62 22.73 22.50 22.60 369,501 -0.38(-1.65%)
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.