Tencent Holdings ADR (OP: TCEHY )

77.16 USD -0.04 (-0.05%)
Official Closing Price Updated: 3:59 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.67 34.67 34.20 34.45 1,809,491 -0.92(-2.60%)
May 30, 2017 35.23 35.40 35.10 35.37 1,218,727 -0.20(-0.55%)
May 26, 2017 35.60 35.67 35.46 35.56 1,088,399 -0.14(-0.38%)
May 25, 2017 35.43 35.77 35.36 35.70 1,517,188 +0.64(+1.83%)
May 24, 2017 35.29 35.30 34.97 35.06 1,776,638 -0.52(-1.46%)
May 23, 2017 35.62 35.70 35.36 35.58 2,498,844 -0.40(-1.11%)
May 22, 2017 35.72 36.09 35.25 35.98 3,275,286 +1.15(+3.30%)
May 19, 2017 34.84 34.84 34.63 34.83 2,129,991 +0.76(+2.23%)
May 18, 2017 34.00 34.23 33.69 34.07 2,525,322 +0.70(+2.10%)
May 17, 2017 33.95 34.25 33.30 33.37 3,194,398 -0.22(-0.65%)
May 16, 2017 33.46 33.60 33.36 33.59 3,047,443 -0.13(-0.39%)
May 15, 2017 33.45 33.73 33.41 33.72 1,955,637 +0.26(+0.78%)
May 12, 2017 33.28 33.61 33.25 33.46 1,581,913 +0.72(+2.21%)
May 11, 2017 32.53 32.74 32.43 32.74 936,019 +0.33(+1.00%)
May 10, 2017 32.29 32.46 32.29 32.41 617,471 +0.02(+0.06%)
May 09, 2017 32.30 32.49 32.24 32.39 1,441,650 +0.87(+2.76%)
May 08, 2017 31.48 31.57 31.45 31.52 1,105,412 -0.17(-0.54%)
May 05, 2017 31.32 31.73 31.26 31.69 1,222,162 +0.43(+1.38%)
May 04, 2017 31.39 31.40 31.10 31.26 1,486,813 -0.60(-1.88%)
May 03, 2017 31.96 31.99 31.82 31.86 936,940 -0.06(-0.19%)
May 02, 2017 32.08 32.08 31.49 31.92 1,740,393 +0.27(+0.85%)
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.