Tencent Holdings ADR (OP: TCEHY )

66.89 USD -2.75 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.99 26.07 25.83 26.05 25,233 +0.00(+0.00%)
Jul 28, 2011 26.16 26.44 26.05 26.05 23,733 -0.05(-0.19%)
Jul 27, 2011 26.59 26.59 26.10 26.10 33,029 -0.32(-1.21%)
Jul 26, 2011 26.74 26.75 26.42 26.42 21,903 +0.21(+0.80%)
Jul 25, 2011 26.21 26.30 26.06 26.21 9,255 -0.09(-0.34%)
Jul 22, 2011 26.30 26.48 26.30 26.30 22,034 -0.18(-0.68%)
Jul 21, 2011 26.01 26.50 26.01 26.48 11,727 -0.24(-0.90%)
Jul 20, 2011 26.77 26.77 26.52 26.72 46,388 -0.03(-0.11%)
Jul 19, 2011 26.47 26.85 26.47 26.75 20,810 -0.10(-0.37%)
Jul 18, 2011 26.84 27.10 26.72 26.85 16,301 -0.25(-0.92%)
Jul 15, 2011 27.08 27.32 27.08 27.10 15,133 +0.39(+1.46%)
Jul 14, 2011 27.01 27.01 26.71 26.71 19,701 +0.12(+0.45%)
Jul 13, 2011 26.45 26.75 26.45 26.59 14,435 +0.84(+3.26%)
Jul 12, 2011 25.45 25.88 25.45 25.75 98,515 -0.49(-1.87%)
Jul 11, 2011 26.70 26.75 26.24 26.24 22,627 -0.91(-3.35%)
Jul 08, 2011 26.75 27.19 26.75 27.15 23,586 -0.74(-2.65%)
Jul 07, 2011 27.75 27.89 27.61 27.89 48,483 +0.17(+0.61%)
Jul 06, 2011 27.43 27.78 27.43 27.72 39,946 +0.07(+0.25%)
Jul 05, 2011 27.78 27.78 27.41 27.65 21,052 -0.04(-0.14%)
Jul 01, 2011 27.29 27.69 27.21 27.69 30,588 +0.29(+1.06%)
Jun 30, 2011 27.27 27.44 27.02 27.40 32,029 +1.00(+3.79%)
Jun 29, 2011 26.17 26.45 26.17 26.40 60,853 -0.47(-1.75%)
Jun 28, 2011 26.76 26.94 26.56 26.87 29,887 -0.09(-0.33%)
Jun 27, 2011 26.75 26.96 26.56 26.96 65,761 +0.20(+0.75%)
Jun 24, 2011 26.82 27.02 26.72 26.76 33,299 +0.51(+1.94%)
Jun 23, 2011 26.24 26.43 26.10 26.25 26,746 -0.60(-2.23%)
Jun 22, 2011 26.74 26.99 26.63 26.85 71,854 +0.53(+2.01%)
Jun 21, 2011 26.24 26.33 25.94 26.32 21,135 +1.02(+4.03%)
Jun 20, 2011 25.34 25.35 25.30 25.30 17,540 +0.90(+3.69%)
Jun 17, 2011 24.37 24.51 24.24 24.40 28,440 -0.80(-3.17%)
Jun 16, 2011 25.42 25.42 25.15 25.20 39,656 -0.64(-2.48%)
Jun 15, 2011 25.92 25.92 25.75 25.84 21,027 -0.09(-0.35%)
Jun 14, 2011 25.92 26.17 25.92 25.93 68,188 -0.45(-1.71%)
Jun 13, 2011 26.54 26.69 26.21 26.38 33,751 +0.46(+1.77%)
Jun 10, 2011 26.16 26.46 25.92 25.92 31,210 -1.20(-4.42%)
Jun 09, 2011 27.20 27.25 26.94 27.12 34,019 -0.68(-2.45%)
Jun 08, 2011 27.76 28.06 27.70 27.80 26,546 -0.02(-0.07%)
Jun 07, 2011 27.75 27.94 27.75 27.82 33,055 -0.24(-0.86%)
Jun 06, 2011 28.35 28.35 28.01 28.06 59,891 -0.31(-1.09%)
Jun 03, 2011 28.38 28.51 28.14 28.37 21,909 +0.91(+3.31%)
May 24, 2011 27.56 27.57 27.25 27.46 26,254 -0.25(-0.90%)
May 23, 2011 27.75 27.80 27.67 27.71 25,798 -0.52(-1.84%)
May 20, 2011 28.48 28.48 28.18 28.23 22,384 -0.19(-0.67%)
May 19, 2011 28.58 28.64 28.15 28.42 62,984 +0.21(+0.74%)
May 18, 2011 28.24 28.30 28.00 28.21 32,927 +0.69(+2.51%)
May 17, 2011 27.45 27.52 27.27 27.52 31,960 -0.63(-2.24%)
May 16, 2011 28.03 28.35 28.03 28.15 45,659 +0.15(+0.54%)
May 13, 2011 28.33 28.33 27.92 28.00 32,413 -0.45(-1.58%)
May 12, 2011 28.03 28.51 28.03 28.45 62,009 +0.70(+2.52%)
May 11, 2011 27.20 27.75 27.15 27.75 81,032 +0.55(+2.02%)
May 10, 2011 27.14 27.26 27.14 27.20 22,579 +0.10(+0.37%)
May 09, 2011 27.14 27.20 26.84 27.10 41,151 -0.30(-1.09%)
May 06, 2011 27.50 27.50 27.20 27.40 26,902 +0.40(+1.48%)
May 05, 2011 27.10 27.25 26.91 27.00 16,906 -0.05(-0.18%)
May 04, 2011 27.25 27.25 26.87 27.05 44,894 -0.80(-2.87%)
May 03, 2011 28.19 28.19 27.73 27.85 64,327 -0.50(-1.76%)
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.