Tencent Holdings ADR (OP: TCEHY )

62.83 USD +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.56 46.73 46.54 46.65 24,061 +0.19(+0.41%)
Aug 29, 2013 46.40 46.80 46.36 46.46 11,252 +0.56(+1.22%)
Aug 28, 2013 45.70 45.99 45.65 45.90 16,233 -0.18(-0.39%)
Aug 27, 2013 46.00 46.45 45.95 46.08 46,147 +0.27(+0.59%)
Aug 26, 2013 46.15 46.15 45.81 45.81 28,080 -0.29(-0.63%)
Aug 23, 2013 46.03 46.13 45.70 46.10 59,906 -0.62(-1.33%)
Aug 22, 2013 46.32 46.74 46.25 46.72 102,653 +0.65(+1.41%)
Aug 21, 2013 46.65 46.65 45.84 46.07 52,396 -1.08(-2.29%)
Aug 20, 2013 46.72 47.19 46.72 47.15 13,491 -0.38(-0.80%)
Aug 19, 2013 47.35 47.83 47.35 47.53 25,128 +0.38(+0.81%)
Aug 16, 2013 47.32 47.45 47.05 47.15 33,544 +0.40(+0.86%)
Aug 15, 2013 46.50 46.99 46.50 46.75 111,006 +0.75(+1.63%)
Aug 14, 2013 47.53 47.53 45.50 46.00 46,888 -1.87(-3.91%)
Aug 13, 2013 47.90 47.90 47.43 47.87 30,466 +0.62(+1.31%)
Aug 12, 2013 47.52 47.52 46.95 47.25 19,218 +1.31(+2.85%)
Aug 09, 2013 45.78 46.20 45.68 45.94 93,104 -0.48(-1.03%)
Aug 08, 2013 46.50 46.50 45.90 46.42 38,709 -0.16(-0.35%)
Aug 07, 2013 46.43 46.69 46.00 46.58 55,459 -1.36(-2.84%)
Aug 06, 2013 47.65 48.30 47.65 47.94 54,479 +0.44(+0.93%)
Aug 05, 2013 47.22 47.80 47.22 47.50 46,883 +0.88(+1.89%)
Aug 02, 2013 46.65 46.65 46.25 46.62 61,784 -0.35(-0.76%)
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.