Tencent Holdings ADR (OP: TCEHY )

76.67 USD -0.49 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.21 19.43 19.21 19.43 15,110 +0.45(+2.37%)
Jul 29, 2010 18.96 19.30 18.90 18.98 11,529 +0.28(+1.50%)
Jul 28, 2010 18.71 18.85 18.66 18.70 11,818 +0.44(+2.41%)
Jul 27, 2010 18.56 18.56 18.26 18.26 26,489 +0.34(+1.90%)
Jul 26, 2010 17.66 17.92 17.66 17.92 6,024 +0.03(+0.17%)
Jul 23, 2010 17.61 17.90 17.61 17.89 7,934 +0.04(+0.22%)
Jul 22, 2010 17.64 17.90 17.64 17.85 27,878 +0.21(+1.19%)
Jul 21, 2010 17.80 17.98 17.60 17.64 21,469 -0.21(-1.18%)
Jul 20, 2010 17.67 17.95 17.65 17.85 40,070 -0.20(-1.11%)
Jul 19, 2010 18.01 18.05 17.82 18.05 31,062 +0.63(+3.62%)
Jul 16, 2010 17.57 17.77 17.40 17.42 22,028 -0.15(-0.85%)
Jul 15, 2010 17.62 17.62 17.40 17.57 23,933 -0.08(-0.45%)
Jul 14, 2010 17.73 17.81 17.65 17.65 8,405 -0.53(-2.92%)
Jul 13, 2010 18.00 18.20 18.00 18.18 17,607 +0.33(+1.85%)
Jul 12, 2010 17.72 18.00 17.72 17.85 7,201 -0.17(-0.94%)
Jul 09, 2010 17.73 18.02 17.73 18.02 7,431 +0.22(+1.24%)
Jul 08, 2010 17.74 17.80 17.61 17.80 10,357 +0.04(+0.23%)
Jul 07, 2010 17.48 17.84 17.38 17.76 6,320 +0.45(+2.60%)
Jul 06, 2010 17.45 17.54 17.20 17.31 10,317 +0.66(+3.96%)
Jul 02, 2010 16.51 16.79 16.50 16.65 106,568 -0.05(-0.30%)
Jul 01, 2010 16.60 16.70 16.31 16.70 50,806 +0.11(+0.66%)
Jun 30, 2010 16.61 16.90 16.59 16.59 27,393 +0.46(+2.85%)
Jun 29, 2010 16.25 16.30 16.10 16.13 7,438 -0.66(-3.93%)
Jun 25, 2010 16.73 16.82 16.59 16.79 7,971 +0.54(+3.32%)
Jun 24, 2010 16.09 16.34 15.94 16.25 32,893 +0.23(+1.44%)
Jun 23, 2010 15.91 16.02 15.91 16.02 13,788 +0.02(+0.12%)
Jun 22, 2010 16.34 16.35 16.00 16.00 15,507 -1.10(-6.43%)
Jun 21, 2010 16.87 17.16 16.85 17.10 22,397 +0.46(+2.76%)
Jun 18, 2010 16.70 16.80 16.64 16.64 19,630 +0.52(+3.23%)
Jun 17, 2010 16.18 16.19 16.01 16.12 383,422 -0.43(-2.60%)
Jun 16, 2010 16.36 16.73 16.36 16.55 31,768 -0.16(-0.96%)
Jun 15, 2010 16.51 16.75 16.34 16.71 30,967 -0.14(-0.83%)
Jun 14, 2010 17.01 17.09 16.85 16.85 18,998 -0.33(-1.92%)
Jun 11, 2010 17.03 17.19 16.90 17.18 27,117 +0.38(+2.26%)
Jun 10, 2010 16.55 16.80 16.30 16.80 16,030 -0.56(-3.23%)
Jun 09, 2010 17.76 17.81 17.36 17.36 29,369 -1.14(-6.16%)
Jun 08, 2010 18.41 18.50 18.25 18.50 20,445 +0.08(+0.43%)
Jun 07, 2010 18.87 18.89 18.42 18.42 54,843 -0.27(-1.44%)
Jun 04, 2010 19.00 19.14 18.69 18.69 11,870 -0.62(-3.21%)
Jun 03, 2010 19.57 19.57 19.31 19.31 17,674 -0.41(-2.08%)
Jun 02, 2010 19.60 19.72 19.38 19.72 72,259 +0.69(+3.63%)
Jun 01, 2010 19.35 19.42 19.02 19.03 26,701 -0.22(-1.14%)
May 28, 2010 19.65 19.65 19.00 19.25 150,712 -0.40(-2.04%)
May 27, 2010 19.25 19.75 19.25 19.65 10,102 +0.67(+3.53%)
May 26, 2010 18.91 19.20 18.85 18.98 39,885 +0.63(+3.43%)
May 25, 2010 18.08 18.37 18.00 18.35 29,074 -0.45(-2.39%)
May 24, 2010 18.75 19.04 18.75 18.80 10,287 -0.08(-0.42%)
May 21, 2010 18.40 18.89 18.26 18.88 42,122 +0.48(+2.61%)
May 20, 2010 18.61 18.86 18.40 18.40 18,807 -0.87(-4.51%)
May 19, 2010 19.41 19.41 19.21 19.27 55,061 -0.46(-2.33%)
May 18, 2010 20.02 20.18 19.50 19.73 31,562 -0.27(-1.35%)
May 17, 2010 19.92 20.00 19.62 20.00 13,632 -0.48(-2.34%)
May 14, 2010 20.71 20.84 20.27 20.48 54,103 +0.05(+0.24%)
May 13, 2010 20.49 20.61 20.01 20.43 28,838 +0.64(+3.23%)
May 12, 2010 19.60 19.80 19.60 19.79 11,842 -0.36(-1.79%)
May 11, 2010 20.05 20.15 20.00 20.15 36,566 +0.25(+1.26%)
May 10, 2010 19.95 20.05 19.80 19.90 33,719 +0.58(+3.00%)
May 07, 2010 19.38 19.68 18.97 19.32 26,667 -0.12(-0.62%)
May 06, 2010 19.90 20.02 18.85 19.44 20,733 -1.13(-5.49%)
May 05, 2010 20.50 20.73 20.40 20.57 14,382 +0.08(+0.39%)
May 04, 2010 21.25 21.25 20.45 20.49 95,560 -1.00(-4.65%)
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.