Tencent Holdings ADR (OP: TCEHY )

87.25 USD +0.35 (+0.40%)
Official Closing Price Updated: 4:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.58 31.58 31.33 31.35 965,984 -0.11(-0.35%)
Apr 27, 2017 31.48 31.65 31.35 31.46 804,605 +0.33(+1.06%)
Apr 26, 2017 31.16 31.20 31.10 31.13 919,241 -0.24(-0.77%)
Apr 25, 2017 31.33 31.41 31.21 31.37 1,097,751 +0.58(+1.88%)
Apr 24, 2017 30.80 30.88 30.68 30.79 747,822 +0.31(+1.02%)
Apr 21, 2017 30.55 30.60 30.40 30.48 818,212 -0.20(-0.65%)
Apr 20, 2017 30.70 30.26 30.68 1,315,684 +1.27(+4.32%)
Apr 19, 2017 29.54 29.70 29.37 29.41 496,510 +0.04(+0.12%)
Apr 18, 2017 29.45 29.45 29.24 29.38 727,542 -0.39(-1.33%)
Apr 17, 2017 29.75 29.84 29.55 29.77 649,828 +0.14(+0.47%)
Apr 13, 2017 29.65 29.78 29.60 29.63 380,134 +0.06(+0.20%)
Apr 12, 2017 29.61 29.85 29.54 29.57 1,208,402 +0.60(+2.07%)
Apr 11, 2017 29.11 29.17 28.86 28.97 711,213 -0.23(-0.79%)
Apr 10, 2017 29.31 29.31 29.12 29.20 616,640 -0.12(-0.41%)
Apr 07, 2017 29.36 29.40 29.19 29.32 983,210 -0.20(-0.68%)
Apr 06, 2017 29.35 29.52 29.35 29.52 907,803 +0.13(+0.44%)
Apr 05, 2017 29.55 29.61 29.31 29.39 1,300,902 +0.18(+0.62%)
Apr 04, 2017 29.00 29.27 29.00 29.21 650,735 +0.15(+0.52%)
Apr 03, 2017 29.02 29.16 28.93 29.06 856,516 +0.20(+0.69%)
Mar 31, 2017 29.00 29.00 28.77 28.86 665,968 -0.21(-0.74%)
Mar 30, 2017 29.16 29.20 29.04 29.08 663,447 -0.34(-1.16%)
Mar 29, 2017 29.51 29.53 29.33 29.42 981,348 -0.07(-0.25%)
Mar 28, 2017 29.10 29.63 29.10 29.49 1,174,474 +0.42(+1.44%)
Mar 27, 2017 28.92 29.15 28.80 29.07 934,034 +0.05(+0.17%)
Mar 24, 2017 28.99 29.10 28.94 29.02 630,007 +0.15(+0.52%)
Mar 23, 2017 28.75 28.93 28.56 28.87 953,595 -0.02(-0.07%)
Mar 22, 2017 28.67 29.04 28.45 28.89 1,602,694 -0.23(-0.79%)
Mar 21, 2017 29.54 29.62 29.00 29.12 1,718,386 -0.44(-1.49%)
Mar 20, 2017 29.35 29.61 29.35 29.56 1,320,145 +0.99(+3.48%)
Mar 17, 2017 28.60 28.69 28.56 28.57 732,416 +0.05(+0.16%)
Mar 16, 2017 28.50 28.60 28.45 28.52 1,250,394 +0.67(+2.41%)
Mar 15, 2017 27.52 28.02 27.48 27.85 1,791,401 +0.34(+1.24%)
Mar 14, 2017 27.72 27.72 27.41 27.51 851,621 -0.23(-0.83%)
Mar 13, 2017 27.73 27.76 27.62 27.74 881,610 +0.36(+1.31%)
Mar 10, 2017 27.28 27.42 27.25 27.38 563,814 +0.55(+2.05%)
Mar 09, 2017 26.92 27.02 26.67 26.83 1,178,722 -0.37(-1.36%)
Mar 08, 2017 27.40 27.40 27.15 27.20 860,171 -0.07(-0.27%)
Mar 07, 2017 27.05 27.36 27.05 27.27 839,020 +0.29(+1.06%)
Mar 06, 2017 26.83 27.09 26.80 26.99 535,492 +0.23(+0.86%)
Mar 03, 2017 26.78 26.92 26.73 26.76 605,730 +0.29(+1.10%)
Mar 02, 2017 26.64 26.65 26.47 26.47 748,681 -0.46(-1.71%)
Mar 01, 2017 26.93 27.00 26.75 26.93 727,079 +0.37(+1.39%)
Feb 28, 2017 26.70 26.88 26.51 26.56 729,868 -0.52(-1.90%)
Feb 27, 2017 27.05 27.10 27.00 27.08 272,935 -0.03(-0.11%)
Feb 24, 2017 27.14 27.32 26.96 27.11 502,596 -0.39(-1.44%)
Feb 23, 2017 27.68 27.81 27.45 27.50 915,505 +0.02(+0.07%)
Feb 22, 2017 27.67 27.70 27.47 27.48 1,240,119 +0.11(+0.40%)
Feb 21, 2017 27.11 27.37 27.06 27.37 755,973 +0.04(+0.16%)
Feb 17, 2017 27.33 27.33 27.33 0 +0.10(+0.35%)
Feb 16, 2017 27.15 27.41 26.90 27.23 609,656 +0.50(+1.87%)
Feb 15, 2017 26.55 26.78 26.37 26.73 988,187 +0.48(+1.83%)
Feb 14, 2017 26.24 26.25 26.03 26.25 437,777 -0.08(-0.30%)
Feb 13, 2017 26.30 26.39 26.25 26.33 491,771 +0.05(+0.19%)
Feb 10, 2017 26.18 26.32 26.15 26.28 463,200 -0.20(-0.76%)
Feb 09, 2017 26.42 26.50 26.34 26.48 352,871 +0.17(+0.65%)
Feb 08, 2017 26.25 26.35 26.16 26.31 562,003 -0.05(-0.19%)
Feb 07, 2017 26.65 26.65 26.31 26.36 358,227 -0.31(-1.16%)
Feb 06, 2017 26.57 26.94 26.50 26.67 294,094 +0.10(+0.38%)
Feb 03, 2017 26.55 26.63 26.45 26.57 451,527 -0.09(-0.32%)
Feb 02, 2017 26.50 26.79 26.50 26.66 765,861 -0.08(-0.31%)
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.