Tencent Holdings ADR (OP: TCEHY )

37.75 -0.06 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.18 26.25 26.09 26.18 391,531 -0.01(-0.02%)
Jan 30, 2017 26.25 26.30 26.09 26.19 360,103 -0.10(-0.38%)
Jan 27, 2017 26.36 26.50 26.28 26.29 1,245,776 -0.22(-0.83%)
Jan 26, 2017 26.43 26.56 26.29 26.51 882,248 +0.39(+1.49%)
Jan 25, 2017 25.88 26.17 25.88 26.12 778,409 +0.36(+1.40%)
Jan 24, 2017 25.77 25.98 25.70 25.76 828,702 +0.16(+0.63%)
Jan 23, 2017 25.48 25.65 25.40 25.60 559,632 +0.15(+0.59%)
Jan 20, 2017 25.50 25.59 25.35 25.45 694,581 -0.17(-0.66%)
Jan 19, 2017 25.75 25.89 25.50 25.62 823,829 -0.11(-0.43%)
Jan 18, 2017 25.85 25.90 25.63 25.73 490,016 +0.18(+0.70%)
Jan 17, 2017 25.65 25.65 25.50 25.55 423,667 -0.25(-0.97%)
Jan 13, 2017 25.80 25.80 25.80 0 +0.13(+0.51%)
Jan 12, 2017 25.78 25.78 25.56 25.67 894,696 -0.29(-1.12%)
Jan 11, 2017 26.01 26.03 25.88 25.96 1,066,317 +0.05(+0.21%)
Jan 10, 2017 25.35 26.12 25.22 25.91 2,412,257 +0.62(+2.47%)
Jan 09, 2017 25.30 25.30 25.12 25.28 455,529 +0.08(+0.32%)
Jan 06, 2017 25.32 25.35 25.06 25.20 745,589 +0.12(+0.48%)
Jan 05, 2017 25.08 25.18 24.95 25.08 805,524 +0.53(+2.16%)
Jan 04, 2017 24.48 24.58 24.35 24.55 977,782 +0.11(+0.43%)
Jan 03, 2017 24.35 24.54 24.25 24.45 802,159 +0.23(+0.93%)
Dec 30, 2016 24.22 24.22 24.22 0 -0.14(-0.57%)
Dec 29, 2016 24.16 24.43 24.15 24.36 863,562 +0.82(+3.47%)
Dec 28, 2016 23.65 23.78 23.49 23.54 639,494 +0.38(+1.64%)
Dec 27, 2016 23.12 23.18 23.05 23.16 487,571 +0.05(+0.24%)
Dec 23, 2016 23.11 23.11 23.11 0 -0.03(-0.13%)
Dec 22, 2016 23.30 23.38 23.09 23.14 1,169,278 -0.41(-1.74%)
Dec 21, 2016 23.52 23.59 23.45 23.55 787,652 +0.04(+0.17%)
Dec 20, 2016 23.55 23.60 23.35 23.51 1,069,983 +0.25(+1.07%)
Dec 19, 2016 23.43 23.50 23.25 23.26 699,066 -0.15(-0.64%)
Dec 16, 2016 23.66 23.72 23.32 23.41 852,522 -0.26(-1.10%)
Dec 15, 2016 23.68 23.84 23.51 23.67 964,938 -0.21(-0.88%)
Dec 14, 2016 24.22 24.28 23.85 23.88 1,359,768 -0.39(-1.61%)
Dec 13, 2016 23.93 24.35 23.90 24.27 1,326,590 +0.45(+1.89%)
Dec 12, 2016 23.93 23.99 23.77 23.82 1,164,499 -0.63(-2.58%)
Dec 09, 2016 24.48 24.54 24.25 24.45 1,208,773 +0.00(+0.00%)
Dec 08, 2016 24.85 24.85 24.40 24.45 739,194 -0.21(-0.85%)
Dec 07, 2016 24.62 24.70 24.38 24.66 665,115 +0.32(+1.29%)
Dec 06, 2016 24.50 24.66 24.30 24.34 960,201 -0.28(-1.12%)
Dec 05, 2016 24.46 24.70 24.28 24.62 581,465 +0.33(+1.36%)
Dec 02, 2016 24.52 24.58 24.27 24.29 1,386,436 -0.44(-1.78%)
Dec 01, 2016 25.01 25.07 24.66 24.73 1,230,845 -0.21(-0.84%)
Nov 30, 2016 25.05 25.14 24.92 24.94 751,357 -0.06(-0.24%)
Nov 29, 2016 24.89 25.39 24.83 25.00 1,039,136 +0.00(+0.02%)
Nov 28, 2016 24.95 25.44 24.95 25.00 576,888 +0.20(+0.79%)
Nov 25, 2016 24.82 25.11 24.52 24.80 545,862 -0.04(-0.16%)
Nov 23, 2016 24.84 24.84 24.84 0 -0.44(-1.74%)
Nov 22, 2016 25.31 25.34 25.23 25.28 607,947 +0.17(+0.68%)
Nov 21, 2016 24.95 25.12 24.93 25.11 768,929 -0.12(-0.46%)
Nov 18, 2016 25.14 25.26 25.06 25.23 574,981 +0.13(+0.52%)
Nov 17, 2016 25.02 25.35 24.98 25.09 656,671 +0.11(+0.46%)
Nov 16, 2016 25.14 25.53 24.50 24.98 1,073,554 -0.27(-1.07%)
Nov 15, 2016 24.73 25.34 24.66 25.25 1,668,772 +0.67(+2.73%)
Nov 14, 2016 24.77 25.08 24.40 24.58 1,306,179 -0.77(-3.04%)
Nov 11, 2016 25.39 25.43 25.13 25.35 2,093,382 -0.95(-3.61%)
Nov 10, 2016 26.75 26.75 26.10 26.30 1,381,101 +0.05(+0.21%)
Nov 09, 2016 26.32 26.42 26.04 26.25 1,182,592 -0.40(-1.52%)
Nov 08, 2016 26.50 26.82 26.47 26.65 1,214,892 +0.19(+0.72%)
Nov 07, 2016 26.30 26.57 26.02 26.46 1,520,557 +0.97(+3.81%)
Nov 04, 2016 25.59 26.65 25.42 25.49 804,721 -0.45(-1.73%)
Nov 03, 2016 26.13 26.16 25.87 25.94 1,062,865 -0.23(-0.88%)
Nov 02, 2016 26.38 26.45 26.08 26.17 1,730,494 -0.27(-1.02%)
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.