Tencent Holdings ADR (OP: TCEHY )

61.20 USD -0.77 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.30 27.59 27.19 27.45 17,166 +0.10(+0.37%)
May 30, 2012 27.42 27.50 27.33 27.35 24,451 -0.33(-1.19%)
May 29, 2012 27.56 27.87 27.55 27.68 28,140 +0.12(+0.44%)
May 25, 2012 27.70 28.01 27.54 27.56 23,839 +0.16(+0.58%)
May 24, 2012 27.69 27.77 27.30 27.40 31,175 +0.35(+1.29%)
May 23, 2012 27.26 27.26 26.60 27.05 26,161 +0.05(+0.19%)
May 22, 2012 27.37 27.37 26.79 27.00 309,892 -0.85(-3.05%)
May 21, 2012 27.82 27.85 27.58 27.85 117,925 -0.56(-1.97%)
May 18, 2012 28.65 28.90 28.36 28.41 70,987 +0.10(+0.35%)
May 17, 2012 28.98 28.98 28.29 28.31 39,427 -0.19(-0.67%)
May 16, 2012 28.60 28.60 28.25 28.50 37,870 -0.51(-1.76%)
May 15, 2012 29.39 29.47 29.01 29.01 46,548 +0.16(+0.55%)
May 14, 2012 28.65 28.96 28.65 28.85 24,694 +0.07(+0.24%)
May 11, 2012 28.60 28.99 28.60 28.78 24,858 +0.08(+0.28%)
May 10, 2012 28.65 28.87 28.61 28.70 74,901 -0.22(-0.76%)
May 09, 2012 28.68 28.92 28.55 28.92 30,336 -0.71(-2.40%)
May 08, 2012 29.66 29.92 29.28 29.63 44,949 -0.47(-1.56%)
May 07, 2012 29.97 30.15 29.71 30.10 32,420 -0.79(-2.56%)
May 04, 2012 31.23 31.23 30.68 30.89 23,824 -0.75(-2.37%)
May 03, 2012 31.73 31.73 31.52 31.64 58,104 +0.62(+2.00%)
May 02, 2012 31.20 31.20 30.88 31.02 112,325 -0.48(-1.52%)
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.