Tencent Holdings ADR (OP: TCEHY )

78.18 USD -0.18 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.92 20.31 19.92 20.14 74,471 +0.02(+0.10%)
Dec 29, 2011 19.85 20.15 19.85 20.12 50,802 +0.17(+0.85%)
Dec 28, 2011 20.04 20.34 19.86 19.95 41,596 -0.42(-2.06%)
Dec 27, 2011 20.24 20.55 20.24 20.37 51,478 +0.04(+0.20%)
Dec 23, 2011 20.49 20.49 20.19 20.33 48,648 +0.51(+2.57%)
Dec 21, 2011 19.82 19.96 19.67 19.82 55,012 -0.13(-0.65%)
Dec 20, 2011 19.64 20.12 19.64 19.95 100,935 +0.36(+1.84%)
Dec 19, 2011 19.62 19.90 19.53 19.59 130,050 +0.26(+1.35%)
Dec 16, 2011 19.43 19.59 19.30 19.33 70,170 +0.18(+0.94%)
Dec 15, 2011 19.23 19.47 19.15 19.15 72,993 +0.33(+1.75%)
Dec 14, 2011 19.04 19.05 18.80 18.82 65,650 +0.15(+0.80%)
Dec 13, 2011 18.96 19.24 18.67 18.67 74,237 +0.18(+0.97%)
Dec 12, 2011 18.95 18.95 18.16 18.49 78,211 -0.98(-5.03%)
Dec 09, 2011 19.29 19.47 19.16 19.47 46,678 +0.15(+0.78%)
Dec 08, 2011 19.70 19.80 19.32 19.32 120,422 -0.50(-2.52%)
Dec 07, 2011 19.89 19.90 19.65 19.82 49,420 +0.00(+0.00%)
Dec 06, 2011 19.65 19.89 19.65 19.82 58,260 +0.31(+1.59%)
Dec 05, 2011 19.56 19.70 19.46 19.51 24,022 +0.01(+0.05%)
Dec 02, 2011 19.45 19.73 19.35 19.50 47,734 -0.55(-2.74%)
Dec 01, 2011 20.25 20.25 19.80 20.05 127,770 +0.73(+3.78%)
Nov 30, 2011 18.78 19.56 18.78 19.32 66,106 +0.58(+3.09%)
Nov 29, 2011 18.77 18.92 18.69 18.74 48,703 -0.19(-1.00%)
Nov 28, 2011 19.14 19.14 18.78 18.93 76,716 -0.33(-1.71%)
Nov 25, 2011 19.50 19.53 19.26 19.26 30,465 -0.34(-1.73%)
Nov 23, 2011 19.96 19.96 19.55 19.60 66,601 -0.60(-2.97%)
Nov 22, 2011 20.51 20.51 19.93 20.20 557,762 +0.81(+4.18%)
Nov 21, 2011 19.43 19.55 19.29 19.39 305,580 +0.26(+1.36%)
Nov 18, 2011 19.14 19.43 19.10 19.13 35,394 -0.10(-0.52%)
Nov 17, 2011 19.67 19.90 19.23 19.23 35,318 -0.51(-2.58%)
Nov 16, 2011 19.88 20.11 19.72 19.74 73,621 -0.46(-2.28%)
Nov 15, 2011 19.94 20.32 19.94 20.20 22,205 +0.18(+0.88%)
Nov 14, 2011 20.42 20.72 19.93 20.02 67,913 -0.43(-2.09%)
Nov 11, 2011 20.19 20.54 20.19 20.45 46,980 -0.23(-1.11%)
Nov 10, 2011 20.94 20.94 20.43 20.68 17,347 +0.58(+2.89%)
Nov 09, 2011 21.07 21.07 20.10 20.10 38,513 -1.47(-6.82%)
Nov 08, 2011 21.67 21.67 21.11 21.57 24,098 -1.08(-4.77%)
Nov 07, 2011 22.50 22.75 22.30 22.65 34,968 -0.54(-2.33%)
Nov 04, 2011 23.09 23.37 22.82 23.19 163,314 -0.37(-1.57%)
Nov 03, 2011 23.73 23.83 23.19 23.56 32,458 -0.14(-0.59%)
Nov 02, 2011 23.51 23.86 23.46 23.70 26,469 +1.20(+5.33%)
Nov 01, 2011 22.21 22.80 22.21 22.50 27,825 -0.66(-2.85%)
Oct 31, 2011 23.62 23.62 23.00 23.16 17,174 -0.79(-3.30%)
Oct 28, 2011 24.15 24.23 23.90 23.95 25,225 -0.20(-0.83%)
Oct 27, 2011 24.00 24.34 23.68 24.15 26,396 +1.44(+6.34%)
Oct 26, 2011 22.68 22.93 22.21 22.71 40,243 +0.26(+1.16%)
Oct 25, 2011 22.60 22.63 22.34 22.45 24,652 +0.17(+0.76%)
Oct 24, 2011 22.03 22.45 22.03 22.28 34,995 +1.27(+6.04%)
Oct 21, 2011 20.91 21.31 20.91 21.01 30,481 +0.22(+1.06%)
Oct 20, 2011 21.09 21.09 20.71 20.79 22,826 -0.40(-1.89%)
Oct 19, 2011 21.45 21.75 21.19 21.19 25,238 -0.52(-2.40%)
Oct 18, 2011 21.67 22.11 21.20 21.71 57,000 -0.35(-1.59%)
Oct 17, 2011 22.73 22.85 22.05 22.06 37,142 -0.11(-0.50%)
Oct 14, 2011 22.15 22.53 22.15 22.17 13,782 +0.07(+0.32%)
Oct 13, 2011 22.09 22.36 21.84 22.10 28,138 -0.38(-1.69%)
Oct 12, 2011 22.20 22.74 22.20 22.48 21,446 +0.64(+2.93%)
Oct 11, 2011 21.62 21.98 21.62 21.84 12,847 -0.02(-0.09%)
Oct 10, 2011 21.74 22.01 21.74 21.86 17,806 +0.08(+0.37%)
Oct 07, 2011 22.03 22.04 21.60 21.78 24,598 +0.73(+3.47%)
Oct 06, 2011 20.79 21.13 20.74 21.05 44,029 +1.80(+9.35%)
Oct 05, 2011 18.56 19.40 18.56 19.25 60,049 +0.35(+1.85%)
Oct 04, 2011 18.33 18.90 18.26 18.90 72,706 +0.00(+0.00%)
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.