Tencent Holdings ADR (OP: TCEHY )

60.90 USD -5.99 (-8.96%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.22 16.22 16.22 0 -0.10(-0.63%)
Aug 28, 2014 16.41 16.48 16.30 16.32 173,930 -0.22(-1.33%)
Aug 27, 2014 16.66 16.67 16.53 16.54 255,816 -0.20(-1.19%)
Aug 26, 2014 16.75 16.75 16.71 16.74 212,224 +0.01(+0.06%)
Aug 25, 2014 16.85 16.85 16.71 16.73 113,642 -0.01(-0.06%)
Aug 22, 2014 16.73 16.89 16.71 16.74 177,811 -0.04(-0.21%)
Aug 21, 2014 17.00 17.03 16.77 16.77 255,881 -0.27(-1.58%)
Aug 20, 2014 16.96 17.05 16.90 17.05 208,734 +0.27(+1.58%)
Aug 19, 2014 16.68 16.81 16.68 16.78 234,942 +0.06(+0.36%)
Aug 18, 2014 16.79 16.80 16.64 16.72 266,408 -0.10(-0.59%)
Aug 15, 2014 16.94 16.94 16.77 16.82 373,205 -0.09(-0.53%)
Aug 14, 2014 16.85 16.95 16.81 16.91 813,764 -0.66(-3.76%)
Aug 13, 2014 17.60 17.60 17.30 17.57 1,216,018 +0.30(+1.74%)
Aug 12, 2014 17.22 17.29 17.15 17.27 219,417 +0.19(+1.08%)
Aug 11, 2014 16.90 17.10 16.90 17.08 867,983 +0.22(+1.33%)
Aug 08, 2014 16.75 16.82 16.66 16.86 905,493 +0.44(+2.68%)
Aug 07, 2014 16.68 16.68 16.31 16.42 241,748 -0.48(-2.84%)
Aug 06, 2014 16.96 17.00 16.90 16.90 601,606 -0.11(-0.65%)
Aug 05, 2014 17.06 17.18 16.96 17.01 276,479 +0.21(+1.25%)
Aug 04, 2014 16.74 16.80 16.58 16.80 122,756 +0.27(+1.66%)
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.