Tencent Holdings ADR (OP: TCEHY )

75.99 USD -1.39 (-1.80%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.48 39.76 39.26 39.48 25,065 -0.36(-0.90%)
May 30, 2013 39.96 39.96 39.60 39.84 33,357 +0.91(+2.34%)
May 29, 2013 38.85 39.23 38.77 38.93 32,844 -0.42(-1.07%)
May 28, 2013 39.18 39.59 39.11 39.35 46,633 +0.85(+2.21%)
May 24, 2013 38.39 38.60 38.26 38.50 25,809 +0.55(+1.45%)
May 23, 2013 37.47 37.97 37.40 37.95 24,933 -0.85(-2.19%)
May 22, 2013 39.29 39.29 38.60 38.80 61,419 -0.60(-1.52%)
May 21, 2013 39.42 39.45 39.14 39.40 92,837 -0.71(-1.77%)
May 20, 2013 39.80 40.12 39.70 40.11 54,916 +2.11(+5.55%)
May 17, 2013 37.75 38.00 37.51 38.00 41,215 +0.40(+1.06%)
May 16, 2013 37.59 37.81 37.39 37.60 47,537 +0.62(+1.68%)
May 15, 2013 35.84 37.00 35.57 36.98 54,434 +2.51(+7.28%)
May 13, 2013 34.71 34.71 34.42 34.47 29,132 -0.95(-2.68%)
May 10, 2013 35.48 35.74 35.36 35.42 13,077 +0.20(+0.57%)
May 09, 2013 35.25 35.46 35.08 35.22 65,957 -0.32(-0.90%)
May 08, 2013 35.44 35.55 35.15 35.54 14,240 -0.16(-0.45%)
May 07, 2013 35.63 35.70 35.46 35.70 10,943 +0.13(+0.37%)
May 06, 2013 35.19 35.63 35.19 35.57 13,073 +0.13(+0.37%)
May 03, 2013 35.35 35.58 35.27 35.44 1,211,118 -0.04(-0.11%)
May 02, 2013 35.19 35.48 35.19 35.48 36,049 +1.16(+3.38%)
May 01, 2013 34.31 34.49 34.19 34.32 22,953 -0.18(-0.52%)
Apr 30, 2013 34.37 34.55 34.14 34.50 31,455 +0.31(+0.91%)
Apr 29, 2013 33.55 34.23 33.45 34.19 79,242 +0.53(+1.57%)
Apr 26, 2013 32.95 33.67 32.99 33.66 90,876 +0.67(+2.03%)
Apr 25, 2013 32.81 33.13 32.81 32.99 32,544 +0.19(+0.58%)
Apr 24, 2013 32.51 32.85 32.51 32.80 20,144 +0.26(+0.80%)
Apr 23, 2013 32.39 32.68 32.39 32.54 70,837 -0.26(-0.79%)
Apr 22, 2013 32.59 33.00 32.59 32.80 42,489 +0.13(+0.40%)
Apr 19, 2013 32.35 32.70 32.34 32.67 57,024 +0.93(+2.93%)
Apr 18, 2013 31.75 31.95 31.61 31.74 51,790 +0.09(+0.28%)
Apr 17, 2013 31.87 31.92 31.54 31.65 97,890 +0.15(+0.48%)
Apr 16, 2013 31.50 31.58 31.33 31.50 33,759 +0.21(+0.67%)
Apr 15, 2013 31.70 31.73 31.16 31.29 39,521 -0.70(-2.19%)
Apr 12, 2013 32.31 32.38 31.85 31.99 29,528 -0.36(-1.11%)
Apr 11, 2013 32.05 32.45 32.05 32.35 47,173 -0.14(-0.43%)
Apr 10, 2013 32.29 32.50 32.07 32.49 28,037 +0.31(+0.96%)
Apr 09, 2013 31.66 32.18 31.65 32.18 19,674 +1.19(+3.84%)
Apr 08, 2013 30.84 31.11 30.83 30.99 119,697 +0.52(+1.71%)
Apr 05, 2013 30.30 30.47 29.84 30.47 179,798 -0.39(-1.26%)
Apr 04, 2013 31.02 31.02 30.70 30.86 32,238 +0.07(+0.23%)
Apr 03, 2013 31.12 31.50 30.76 30.79 42,116 -0.46(-1.47%)
Apr 02, 2013 31.55 31.55 31.16 31.25 24,387 -0.07(-0.22%)
Apr 01, 2013 31.56 31.97 31.21 31.32 85,114 -0.63(-1.97%)
Mar 28, 2013 32.04 32.04 31.69 31.95 22,801 -0.21(-0.65%)
Mar 27, 2013 32.25 32.25 31.97 32.16 25,019 +0.18(+0.56%)
Mar 26, 2013 31.05 32.07 31.05 31.98 101,064 +1.50(+4.92%)
Mar 25, 2013 31.07 31.07 30.32 30.48 227,286 -1.22(-3.85%)
Mar 22, 2013 32.00 32.10 31.70 31.70 222,063 -1.20(-3.65%)
Mar 21, 2013 32.56 33.16 32.40 32.90 356,308 -0.88(-2.61%)
Mar 20, 2013 33.80 33.99 33.78 33.78 244,348 +0.68(+2.05%)
Mar 19, 2013 33.32 33.51 33.09 33.10 63,136 -0.95(-2.79%)
Mar 18, 2013 34.16 34.16 33.78 34.05 25,067 -1.19(-3.38%)
Mar 15, 2013 35.43 35.48 35.19 35.24 26,377 -0.36(-1.01%)
Mar 14, 2013 35.52 35.70 35.52 35.60 24,304 -0.30(-0.84%)
Mar 13, 2013 35.66 36.06 35.66 35.90 32,444 -0.08(-0.22%)
Mar 12, 2013 35.64 36.13 35.64 35.98 59,946 -0.23(-0.64%)
Mar 11, 2013 36.55 36.55 36.10 36.21 28,644 -0.62(-1.68%)
Mar 08, 2013 36.51 36.83 36.51 36.83 21,601 +0.68(+1.88%)
Mar 07, 2013 35.87 36.25 35.87 36.15 25,987 +0.23(+0.64%)
Mar 06, 2013 36.20 36.20 35.85 35.92 28,678 +0.12(+0.34%)
Mar 05, 2013 35.31 35.90 35.31 35.80 27,720 +0.50(+1.42%)
Mar 04, 2013 35.15 35.57 35.13 35.30 56,496 +0.63(+1.82%)
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.