Tencent Holdings ADR (OP: TCEHY )

61.45 USD -0.52 (-0.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 19.25 19.31 18.85 18.90 58,943 -1.87(-9.00%)
Sep 30, 2011 21.15 21.15 20.71 20.77 82,338 -0.10(-0.48%)
Sep 29, 2011 21.10 21.31 20.51 20.87 21,563 +0.20(+0.97%)
Sep 28, 2011 21.07 21.36 20.67 20.67 19,202 -0.10(-0.48%)
Sep 27, 2011 20.38 21.00 20.38 20.77 59,887 +0.57(+2.82%)
Sep 26, 2011 20.27 20.27 19.97 20.20 35,558 -0.19(-0.93%)
Sep 23, 2011 20.16 20.44 20.10 20.39 33,248 +1.10(+5.70%)
Sep 22, 2011 20.28 20.28 19.29 19.29 39,036 -1.71(-8.14%)
Sep 21, 2011 21.76 21.76 21.00 21.00 95,525 -0.91(-4.15%)
Sep 20, 2011 22.19 22.20 21.91 21.91 25,602 -0.37(-1.66%)
Sep 19, 2011 22.05 22.39 22.04 22.28 20,822 -0.52(-2.28%)
Sep 16, 2011 22.79 23.03 22.74 22.80 49,792 +0.10(+0.44%)
Sep 15, 2011 22.55 22.75 22.39 22.70 26,691 -0.58(-2.49%)
Sep 14, 2011 22.85 23.28 22.76 23.28 16,827 +0.39(+1.70%)
Sep 13, 2011 22.75 23.18 22.57 22.89 21,212 +0.24(+1.06%)
Sep 12, 2011 22.76 22.76 22.35 22.65 32,117 -0.32(-1.39%)
Sep 09, 2011 23.66 23.66 22.97 22.97 24,639 -0.69(-2.92%)
Sep 08, 2011 24.06 24.06 23.58 23.66 25,710 -0.72(-2.95%)
Sep 07, 2011 24.28 24.50 23.89 24.38 28,022 +0.67(+2.83%)
Sep 06, 2011 23.19 23.72 23.14 23.71 19,412 -0.04(-0.17%)
Sep 02, 2011 23.67 23.95 23.61 23.75 71,292 -0.19(-0.79%)
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.