Tencent Holdings ADR (OP: TCEHY )

79.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.58 20.58 20.16 20.30 367,152 -0.30(-1.46%)
Apr 28, 2016 20.53 20.82 20.53 20.60 226,113 -0.01(-0.05%)
Apr 27, 2016 20.52 20.61 20.44 20.61 238,238 -0.16(-0.76%)
Apr 26, 2016 20.79 20.80 20.69 20.77 367,532 +0.30(+1.48%)
Apr 25, 2016 20.47 20.68 20.44 20.46 507,709 -0.36(-1.71%)
Apr 22, 2016 20.70 20.99 20.70 20.82 175,073 +0.02(+0.10%)
Apr 21, 2016 20.82 21.07 20.75 20.80 290,730 -0.28(-1.33%)
Apr 20, 2016 21.03 21.18 20.80 21.08 920,577 -0.31(-1.45%)
Apr 19, 2016 21.31 21.41 21.26 21.39 319,939 -0.13(-0.60%)
Apr 18, 2016 21.37 21.55 21.31 21.52 473,979 +0.35(+1.65%)
Apr 15, 2016 21.17 21.23 21.10 21.17 220,772 -0.13(-0.61%)
Apr 14, 2016 21.33 21.38 21.15 21.30 373,466 -0.07(-0.33%)
Apr 13, 2016 21.15 21.41 21.15 21.37 593,207 +0.60(+2.89%)
Apr 12, 2016 20.62 20.84 20.48 20.77 421,639 +0.25(+1.22%)
Apr 11, 2016 20.70 20.72 20.48 20.52 312,840 +0.00(+0.00%)
Apr 08, 2016 20.50 20.78 20.50 20.52 347,126 -0.10(-0.48%)
Apr 07, 2016 20.79 20.79 20.51 20.62 450,550 -0.05(-0.24%)
Apr 06, 2016 20.36 20.67 20.30 20.67 771,411 +0.68(+3.40%)
Apr 05, 2016 20.07 20.22 19.98 19.99 556,045 -0.49(-2.39%)
Apr 04, 2016 20.55 20.66 20.47 20.48 611,176 -0.08(-0.39%)
Apr 01, 2016 20.34 20.60 20.17 20.56 215,087 +0.12(+0.59%)
Mar 31, 2016 20.32 20.47 20.32 20.44 1,428,722 -0.01(-0.05%)
Mar 30, 2016 20.64 20.64 20.32 20.45 871,932 -0.11(-0.54%)
Mar 29, 2016 20.30 20.57 20.13 20.56 260,263 -0.01(-0.05%)
Mar 28, 2016 20.20 20.58 20.20 20.57 424,261 +0.28(+1.38%)
Mar 24, 2016 20.29 20.29 20.29 0 -0.24(-1.17%)
Mar 23, 2016 20.45 20.61 20.43 20.53 1,062,797 -0.05(-0.24%)
Mar 22, 2016 20.60 20.61 20.37 20.58 929,539 +0.21(+1.03%)
Mar 21, 2016 20.52 20.55 20.37 20.37 1,293,283 -0.15(-0.73%)
Mar 18, 2016 20.42 20.66 20.37 20.52 999,924 +0.16(+0.79%)
Mar 17, 2016 19.67 20.40 19.67 20.36 822,240 +0.79(+4.04%)
Mar 16, 2016 19.44 19.65 19.27 19.57 656,255 +0.13(+0.67%)
Mar 15, 2016 19.53 19.53 19.31 19.44 306,391 -0.25(-1.27%)
Mar 14, 2016 19.31 19.73 19.31 19.69 360,744 +0.40(+2.07%)
Mar 11, 2016 19.00 19.29 18.85 19.29 524,524 +0.63(+3.38%)
Mar 10, 2016 18.70 18.98 18.40 18.66 508,763 +0.01(+0.05%)
Mar 09, 2016 18.71 18.71 18.60 18.65 520,727 +0.01(+0.05%)
Mar 08, 2016 18.85 18.85 18.60 18.64 205,840 -0.25(-1.32%)
Mar 07, 2016 18.71 18.99 18.52 18.89 404,719 -0.33(-1.72%)
Mar 04, 2016 19.11 19.26 18.95 19.22 546,599 +0.14(+0.73%)
Mar 03, 2016 18.91 19.13 18.90 19.08 319,672 -0.04(-0.21%)
Mar 02, 2016 19.00 19.12 18.92 19.12 328,026 +0.05(+0.26%)
Mar 01, 2016 18.57 19.13 18.55 19.07 1,201,260 +0.72(+3.92%)
Feb 29, 2016 18.30 18.44 18.20 18.35 256,462 +0.02(+0.14%)
Feb 26, 2016 18.32 18.40 18.20 18.33 379,949 +0.30(+1.64%)
Feb 25, 2016 17.85 17.85 17.81 18.03 866,113 -0.06(-0.33%)
Feb 24, 2016 18.00 18.09 17.65 18.09 308,108 +0.08(+0.44%)
Feb 23, 2016 18.24 18.25 18.00 18.01 712,119 -0.45(-2.44%)
Feb 22, 2016 18.46 18.47 18.10 18.46 591,756 +0.36(+1.99%)
Feb 19, 2016 18.04 18.20 18.03 18.10 248,623 -0.03(-0.17%)
Feb 18, 2016 18.20 18.37 18.13 18.13 1,982,150 +0.00(+0.00%)
Feb 17, 2016 17.99 18.19 17.93 18.13 910,765 +0.25(+1.40%)
Feb 16, 2016 17.89 18.00 17.66 17.88 421,374 +0.53(+3.05%)
Feb 12, 2016 17.35 17.35 17.35 0 +0.11(+0.64%)
Feb 11, 2016 17.10 17.24 16.96 17.24 1,006,067 -0.25(-1.43%)
Feb 10, 2016 17.50 17.64 17.41 17.49 974,768 +0.24(+1.36%)
Feb 09, 2016 17.32 17.65 17.17 17.25 1,118,833 -0.33(-1.85%)
Feb 08, 2016 17.88 18.00 17.45 17.58 651,002 -0.46(-2.55%)
Feb 05, 2016 18.43 18.43 18.00 18.04 1,177,242 -0.17(-0.93%)
Feb 04, 2016 18.20 18.42 18.08 18.21 1,341,016 -0.05(-0.27%)
Feb 03, 2016 18.10 18.26 17.85 18.26 1,482,741 -0.14(-0.76%)
Feb 02, 2016 18.61 18.61 18.40 18.40 917,081 -0.38(-2.02%)
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.