Tencent Holdings ADR (OP: TCEHY )

58.27 USD -1.53 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.88 16.95 16.75 16.85 493,667 -0.10(-0.59%)
Aug 28, 2015 16.91 17.05 16.83 16.95 487,010 -0.52(-2.98%)
Aug 27, 2015 16.94 17.47 16.93 17.47 857,583 +0.61(+3.62%)
Aug 26, 2015 16.87 16.44 16.86 1,382,106 -0.29(-1.69%)
Aug 25, 2015 17.30 17.69 17.02 17.15 1,148,185 +1.56(+10.04%)
Aug 24, 2015 14.90 16.20 14.90 15.59 1,545,927 -1.02(-6.11%)
Aug 21, 2015 16.85 16.92 16.50 16.60 1,117,864 -0.55(-3.21%)
Aug 20, 2015 17.26 17.38 17.14 17.15 688,179 -0.61(-3.43%)
Aug 19, 2015 17.99 18.00 17.62 17.76 1,224,046 -0.24(-1.33%)
Aug 18, 2015 17.97 18.01 17.82 18.00 294,808 -0.34(-1.85%)
Aug 17, 2015 18.23 18.35 18.01 18.34 1,827,127 -0.21(-1.13%)
Aug 14, 2015 18.41 18.58 18.39 18.55 930,592 +0.06(+0.32%)
Aug 13, 2015 18.52 18.59 18.40 18.49 309,027 +1.33(+7.75%)
Aug 12, 2015 17.55 17.61 17.16 17.16 1,251,572 -0.91(-5.04%)
Aug 11, 2015 18.00 18.10 17.90 18.07 178,754 -0.49(-2.64%)
Aug 10, 2015 18.26 18.59 18.26 18.56 183,400 +0.37(+2.03%)
Aug 07, 2015 18.09 18.25 18.08 18.19 184,928 +0.16(+0.89%)
Aug 06, 2015 18.18 18.33 17.95 18.03 175,905 -0.42(-2.28%)
Aug 05, 2015 18.35 18.53 18.32 18.45 109,422 +0.03(+0.16%)
Aug 04, 2015 18.42 18.54 18.29 18.42 196,025 +0.12(+0.66%)
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.