Tencent Holdings ADR (OP: TCEHY )

39.03 +0.12 (+0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.10 35.21 35.00 35.11 34,466 +0.11(+0.31%)
Jan 30, 2013 34.96 35.05 34.81 35.00 30,199 +0.31(+0.89%)
Jan 29, 2013 34.54 34.70 34.36 34.69 39,010 +0.19(+0.55%)
Jan 28, 2013 34.69 34.69 34.36 34.50 28,182 -0.03(-0.09%)
Jan 25, 2013 34.71 34.71 34.50 34.53 26,964 -0.64(-1.82%)
Jan 24, 2013 34.91 35.20 34.91 35.17 40,181 +0.47(+1.35%)
Jan 23, 2013 34.86 34.89 34.57 34.70 20,969 -0.10(-0.29%)
Jan 22, 2013 34.84 34.84 34.69 34.80 19,723 -0.24(-0.68%)
Jan 18, 2013 34.63 35.10 34.63 35.04 26,715 +0.29(+0.83%)
Jan 17, 2013 34.71 34.95 34.56 34.75 27,775 +0.15(+0.43%)
Jan 16, 2013 34.27 34.60 34.27 34.60 24,831 +1.38(+4.14%)
Jan 15, 2013 33.42 33.42 33.05 33.22 29,143 +0.33(+1.02%)
Jan 14, 2013 32.95 32.97 32.72 32.89 36,192 -0.14(-0.42%)
Jan 12, 2013 32.84 33.04 32.84 33.03 36,019 +0.00(+0.00%)
Jan 11, 2013 32.84 33.04 32.84 33.03 36,019 +0.01(+0.03%)
Jan 10, 2013 32.73 33.02 32.68 33.02 29,613 +0.33(+1.01%)
Jan 09, 2013 32.75 32.75 32.53 32.69 26,028 -0.16(-0.49%)
Jan 08, 2013 32.96 32.96 32.70 32.85 9,764 -0.15(-0.45%)
Jan 07, 2013 32.95 33.00 32.78 33.00 16,557 -0.47(-1.40%)
Jan 04, 2013 33.29 33.71 33.26 33.47 20,180 +0.17(+0.51%)
Jan 03, 2013 33.67 33.67 33.30 33.30 70,960 -0.30(-0.89%)
Jan 02, 2013 33.50 33.65 33.36 33.60 72,420 +0.95(+2.91%)
Dec 31, 2012 32.35 32.65 32.21 32.65 32,012 +0.59(+1.84%)
Dec 28, 2012 32.00 32.25 32.00 32.06 29,717 +0.19(+0.60%)
Dec 27, 2012 31.78 32.09 31.64 31.87 40,891 -0.13(-0.40%)
Dec 26, 2012 31.75 32.04 31.75 32.00 23,537 +0.17(+0.53%)
Dec 24, 2012 32.03 32.03 31.60 31.83 43,692 -0.23(-0.72%)
Dec 21, 2012 32.00 32.08 31.85 32.06 56,525 -0.15(-0.47%)
Dec 20, 2012 32.00 32.32 32.00 32.21 26,056 +0.11(+0.34%)
Dec 19, 2012 32.10 32.26 32.08 32.10 64,517 -0.30(-0.93%)
Dec 18, 2012 32.32 32.50 32.12 32.40 28,390 +0.08(+0.25%)
Dec 17, 2012 32.36 32.36 32.05 32.32 20,934 -0.05(-0.15%)
Dec 14, 2012 32.39 32.43 32.24 32.37 32,396 -0.01(-0.03%)
Dec 13, 2012 32.79 32.79 32.25 32.38 27,855 -0.16(-0.49%)
Dec 12, 2012 32.65 32.85 32.50 32.54 32,296 -0.10(-0.31%)
Dec 11, 2012 32.54 32.78 32.54 32.64 126,189 +0.03(+0.09%)
Dec 10, 2012 32.89 32.89 32.58 32.61 32,327 +0.21(+0.65%)
Dec 07, 2012 32.56 32.56 32.20 32.40 54,199 -0.20(-0.61%)
Dec 06, 2012 32.38 32.69 32.38 32.60 49,206 +0.35(+1.09%)
Dec 05, 2012 32.08 32.51 32.08 32.25 109,809 +0.70(+2.22%)
Dec 04, 2012 31.38 31.76 31.36 31.55 38,414 -0.95(-2.92%)
Nov 30, 2012 32.64 32.64 32.45 32.50 12,849 -0.35(-1.07%)
Nov 29, 2012 33.07 33.07 32.85 32.85 33,426 +0.15(+0.46%)
Nov 28, 2012 32.80 32.80 32.31 32.70 32,573 +0.32(+0.99%)
Nov 27, 2012 32.25 32.45 32.25 32.38 15,482 -0.05(-0.15%)
Nov 26, 2012 32.75 32.75 32.40 32.43 37,663 -0.77(-2.32%)
Nov 24, 2012 33.27 33.27 32.99 33.20 11,658 +0.00(+0.00%)
Nov 23, 2012 33.27 33.27 32.99 33.20 11,658 -0.17(-0.51%)
Nov 21, 2012 33.05 33.46 33.05 33.37 21,353 +0.73(+2.24%)
Nov 20, 2012 32.40 32.64 32.27 32.64 44,335 +0.64(+2.00%)
Nov 19, 2012 31.59 32.00 31.59 32.00 173,734 +0.10(+0.31%)
Nov 16, 2012 31.82 31.99 31.71 31.90 230,339 +0.01(+0.03%)
Nov 15, 2012 32.40 32.42 31.77 31.89 338,467 -1.65(-4.92%)
Nov 14, 2012 34.80 34.80 33.54 33.54 34,035 -1.52(-4.34%)
Nov 13, 2012 35.00 35.55 34.80 35.06 62,100 +0.09(+0.26%)
Nov 12, 2012 34.80 35.15 34.80 34.97 49,773 +0.52(+1.52%)
Nov 09, 2012 34.08 34.55 34.08 34.45 39,433 -0.18(-0.53%)
Nov 08, 2012 35.10 35.10 34.63 34.63 25,889 -0.25(-0.72%)
Nov 07, 2012 35.80 35.80 34.70 34.88 38,688 -1.05(-2.92%)
Nov 06, 2012 35.81 35.93 35.60 35.93 9,029 +0.24(+0.67%)
Nov 05, 2012 35.80 35.80 35.38 35.69 20,294 -0.16(-0.45%)
Nov 02, 2012 36.15 36.15 35.66 35.85 41,094 -0.29(-0.80%)
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.