Tencent Holdings ADR (OP: TCEHY )

78.60 USD -1.01 (-1.27%)
Official Closing Price Updated: 4:43 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 64.42 64.42 64.42 0 +0.07(+0.11%)
Dec 30, 2013 64.00 64.35 63.96 64.35 46,815 +1.66(+2.65%)
Dec 27, 2013 61.70 62.69 61.70 62.69 40,687 +1.63(+2.66%)
Dec 26, 2013 61.00 61.25 60.81 61.06 37,699 +0.09(+0.15%)
Dec 24, 2013 60.75 60.97 60.50 60.97 0 +0.38(+0.63%)
Dec 23, 2013 60.20 60.72 60.13 60.59 193,455 +0.39(+0.65%)
Dec 20, 2013 59.79 60.39 59.79 60.20 0 +0.00(+0.00%)
Dec 19, 2013 59.95 60.40 59.68 60.20 59,379 -1.00(-1.63%)
Dec 18, 2013 60.54 61.30 59.79 61.20 59,793 +1.05(+1.75%)
Dec 17, 2013 60.33 60.33 59.92 60.15 47,226 -1.47(-2.39%)
Dec 16, 2013 60.25 61.95 60.00 61.62 78,499 +1.87(+3.13%)
Dec 13, 2013 60.38 60.38 59.52 59.75 0 -0.19(-0.32%)
Dec 12, 2013 60.28 60.28 59.68 59.94 237,134 -0.31(-0.51%)
Dec 11, 2013 61.55 61.55 60.24 60.25 78,842 -0.20(-0.33%)
Dec 10, 2013 59.88 60.73 59.88 60.45 99,171 +0.40(+0.67%)
Dec 09, 2013 59.84 60.18 59.41 60.05 97,968 -0.05(-0.08%)
Dec 06, 2013 59.38 60.14 59.38 60.10 48,532 +2.32(+4.02%)
Dec 05, 2013 57.75 58.00 57.47 57.78 30,004 +0.58(+1.01%)
Dec 04, 2013 56.97 57.45 56.57 57.20 26,423 +0.06(+0.11%)
Dec 03, 2013 57.55 57.75 56.78 57.14 53,048 -0.86(-1.48%)
Dec 02, 2013 58.37 58.61 58.00 58.00 41,332 -0.05(-0.09%)
Nov 29, 2013 58.09 58.32 58.00 58.05 35,401 +0.25(+0.43%)
Nov 27, 2013 57.00 57.83 57.00 57.80 44,391 +1.22(+2.16%)
Nov 26, 2013 56.61 56.62 56.13 56.58 34,729 +0.45(+0.80%)
Nov 25, 2013 56.47 56.71 56.13 56.13 56,862 +0.72(+1.29%)
Nov 22, 2013 54.78 55.53 54.66 55.41 30,420 +0.44(+0.81%)
Nov 21, 2013 54.52 54.97 54.29 54.97 26,042 +1.02(+1.89%)
Nov 20, 2013 53.87 54.38 53.80 53.95 22,159 -0.39(-0.72%)
Nov 19, 2013 54.52 54.75 54.00 54.34 103,541 -1.36(-2.45%)
Nov 18, 2013 55.81 56.24 55.19 55.70 68,910 +0.10(+0.18%)
Nov 15, 2013 54.42 56.13 54.41 55.60 91,202 +2.22(+4.16%)
Nov 14, 2013 53.15 53.39 52.68 53.38 42,072 +0.84(+1.60%)
Nov 12, 2013 52.60 53.00 52.35 52.54 24,155 -0.46(-0.87%)
Nov 11, 2013 53.00 53.19 52.86 53.00 43,164 +0.90(+1.73%)
Nov 08, 2013 51.78 52.21 51.70 52.10 49,681 +0.29(+0.56%)
Nov 07, 2013 52.85 53.05 51.81 51.81 33,806 -1.64(-3.07%)
Nov 06, 2013 53.25 53.55 53.25 53.45 43,498 +0.53(+1.00%)
Nov 05, 2013 53.43 53.43 52.79 52.92 73,117 -0.81(-1.51%)
Nov 04, 2013 53.91 54.02 53.65 53.73 49,020 -0.77(-1.41%)
Nov 01, 2013 54.26 54.78 54.13 54.50 50,468 +0.05(+0.09%)
Oct 31, 2013 54.84 54.84 54.36 54.45 80,702 -0.40(-0.73%)
Oct 30, 2013 55.03 55.18 54.73 54.85 325,849 +0.59(+1.09%)
Oct 29, 2013 54.21 54.33 54.17 54.26 37,817 -1.74(-3.11%)
Oct 28, 2013 56.00 56.11 55.60 56.00 70,317 +1.03(+1.87%)
Oct 25, 2013 55.21 55.21 54.81 54.97 28,116 +0.07(+0.13%)
Oct 24, 2013 54.95 55.15 54.85 54.90 116,702 -0.38(-0.69%)
Oct 23, 2013 55.74 55.74 55.03 55.28 48,216 -1.72(-3.02%)
Oct 22, 2013 56.90 57.24 56.83 57.00 56,040 -0.64(-1.11%)
Oct 21, 2013 57.51 57.99 57.51 57.64 41,610 +1.98(+3.56%)
Oct 18, 2013 55.67 55.70 55.25 55.66 103,662 +1.18(+2.17%)
Oct 17, 2013 54.40 54.55 54.07 54.48 54,710 -0.49(-0.88%)
Oct 16, 2013 54.73 54.99 54.12 54.96 59,334 +0.57(+1.06%)
Oct 15, 2013 54.55 54.72 54.20 54.39 34,681 -0.11(-0.20%)
Oct 14, 2013 53.81 54.99 53.81 54.50 23,816 +0.01(+0.02%)
Oct 11, 2013 53.82 54.58 53.82 54.49 82,369 +0.81(+1.51%)
Oct 10, 2013 53.25 53.73 53.20 53.68 339,473 +0.56(+1.05%)
Oct 09, 2013 53.34 53.34 52.67 53.12 41,389 -0.54(-1.01%)
Oct 08, 2013 54.59 54.92 53.66 53.66 54,964 -0.36(-0.67%)
Oct 07, 2013 53.57 54.10 53.57 54.02 14,661 -0.32(-0.59%)
Oct 04, 2013 54.16 54.50 53.82 54.34 42,034 +0.64(+1.19%)
Oct 03, 2013 53.90 54.16 53.32 53.70 33,083 -0.17(-0.32%)
Oct 02, 2013 53.24 53.87 53.24 53.87 60,737 +1.00(+1.89%)
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.