Tencent Holdings ADR (OP: TCEHY )

81.00 USD +1.02 (+1.28%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.00 21.00 20.69 20.69 6,840 -0.21(-1.00%)
Apr 29, 2010 20.79 20.90 20.63 20.90 24,095 +0.20(+0.97%)
Apr 28, 2010 20.41 20.70 20.36 20.70 19,266 +0.40(+1.97%)
Apr 27, 2010 20.81 20.81 20.27 20.30 76,721 -0.96(-4.52%)
Apr 26, 2010 21.33 21.33 21.17 21.26 39,169 +0.21(+1.00%)
Apr 23, 2010 20.97 21.05 20.80 21.05 984,937 +0.80(+3.95%)
Apr 22, 2010 20.20 20.25 20.11 20.25 4,916 +0.15(+0.75%)
Apr 21, 2010 20.32 20.32 20.10 20.10 2,521 -0.15(-0.74%)
Apr 20, 2010 20.34 20.34 20.11 20.25 7,504 +0.20(+1.00%)
Apr 19, 2010 20.04 20.05 19.90 20.05 3,280 -0.01(-0.05%)
Apr 16, 2010 20.30 20.49 20.05 20.06 5,610 -0.50(-2.43%)
Apr 15, 2010 20.74 20.74 20.50 20.56 8,113 -0.29(-1.39%)
Apr 14, 2010 20.85 20.90 20.83 20.85 14,874 +0.20(+0.97%)
Apr 13, 2010 20.84 20.84 20.55 20.65 35,427 -0.08(-0.39%)
Apr 12, 2010 20.94 20.95 20.71 20.73 38,905 -0.06(-0.29%)
Apr 09, 2010 20.80 20.96 20.78 20.79 19,471 +0.24(+1.17%)
Apr 08, 2010 20.20 20.55 20.20 20.55 25,996 +0.61(+3.06%)
Apr 07, 2010 20.24 20.24 19.94 19.94 15,196 -0.26(-1.29%)
Apr 06, 2010 19.99 20.20 19.99 20.20 15,211 +0.00(+0.00%)
Apr 05, 2010 19.80 20.20 19.80 20.20 5,814 +0.27(+1.35%)
Apr 01, 2010 19.93 19.93 19.93 0 -0.16(-0.80%)
Mar 31, 2010 20.19 20.19 20.03 20.09 6,223 -0.29(-1.42%)
Mar 30, 2010 20.44 20.44 20.21 20.38 24,363 -0.35(-1.69%)
Mar 29, 2010 20.75 20.75 20.45 20.73 18,955 +0.14(+0.68%)
Mar 26, 2010 20.33 20.60 20.29 20.59 34,076 +0.19(+0.93%)
Mar 25, 2010 20.50 20.54 20.28 20.40 21,550 +0.07(+0.34%)
Mar 24, 2010 20.64 20.64 20.28 20.33 38,097 -0.30(-1.45%)
Mar 23, 2010 20.54 20.63 20.25 20.63 32,099 +0.12(+0.59%)
Mar 22, 2010 20.29 20.51 20.01 20.51 45,753 +0.34(+1.69%)
Mar 19, 2010 20.30 20.30 20.05 20.17 45,051 -0.22(-1.08%)
Mar 18, 2010 20.40 20.40 20.16 20.39 87,138 -1.31(-6.04%)
Mar 17, 2010 21.45 21.70 21.45 21.70 22,674 +0.20(+0.93%)
Mar 16, 2010 21.21 21.60 21.21 21.50 11,143 +0.00(+0.00%)
Mar 15, 2010 21.55 21.55 21.42 21.50 9,892 +0.56(+2.67%)
Mar 12, 2010 21.05 21.05 20.85 20.94 11,521 -0.11(-0.52%)
Mar 11, 2010 21.16 21.18 21.05 21.05 8,786 +0.14(+0.67%)
Mar 10, 2010 20.90 21.25 20.90 20.91 37,104 +0.36(+1.75%)
Mar 09, 2010 20.70 20.70 20.50 20.55 12,274 -0.02(-0.10%)
Mar 08, 2010 20.65 20.70 20.57 20.57 23,444 +0.02(+0.10%)
Mar 05, 2010 20.50 20.55 20.40 20.55 8,570 +0.63(+3.16%)
Mar 04, 2010 19.97 20.00 19.86 19.92 12,356 -0.41(-2.02%)
Mar 03, 2010 20.38 20.55 20.32 20.33 7,897 -0.15(-0.73%)
Mar 02, 2010 20.54 20.55 20.34 20.48 11,108 +0.62(+3.12%)
Mar 01, 2010 20.00 20.00 19.83 19.86 5,590 +0.35(+1.79%)
Feb 26, 2010 19.40 19.51 19.40 19.51 3,457 +0.39(+2.04%)
Feb 25, 2010 18.82 19.14 18.82 19.12 25,137 -0.18(-0.93%)
Feb 24, 2010 19.18 19.40 19.18 19.30 7,963 -0.01(-0.05%)
Feb 23, 2010 19.40 19.40 19.25 19.31 4,188 -0.08(-0.41%)
Feb 22, 2010 19.39 19.39 19.25 19.39 77,227 +0.67(+3.58%)
Feb 19, 2010 18.55 18.78 18.27 18.72 15,140 -0.78(-4.00%)
Feb 18, 2010 19.40 19.50 19.10 19.50 15,908 +0.10(+0.52%)
Feb 17, 2010 19.34 19.60 19.30 19.40 11,615 +0.22(+1.15%)
Feb 16, 2010 19.00 19.46 19.00 19.18 11,238 +0.42(+2.24%)
Feb 12, 2010 18.76 18.76 18.76 0 -0.08(-0.42%)
Feb 11, 2010 18.56 18.84 18.56 18.84 8,029 +0.90(+5.02%)
Feb 10, 2010 17.77 17.94 17.65 17.94 18,975 +0.39(+2.22%)
Feb 09, 2010 17.46 17.55 17.45 17.55 6,202 -0.02(-0.11%)
Feb 08, 2010 17.89 17.89 17.57 17.57 19,462 -0.02(-0.11%)
Feb 05, 2010 17.98 17.98 17.50 17.59 60,463 -0.62(-3.40%)
Feb 04, 2010 18.93 18.93 18.21 18.21 26,835 -1.26(-6.47%)
Feb 03, 2010 19.52 19.52 19.25 19.47 7,546 +0.92(+4.96%)
Feb 02, 2010 18.31 18.55 18.31 18.55 5,248 +0.25(+1.37%)
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.