Tencent Holdings ADR (OP: TCEHY )

58.88 USD +0.78 (+1.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.60 45.61 45.00 45.33 95,852 -1.57(-3.35%)
Jul 30, 2013 46.64 47.00 46.63 46.90 100,911 +2.26(+5.06%)
Jul 29, 2013 44.80 45.19 44.64 44.64 729,833 +0.11(+0.25%)
Jul 26, 2013 43.92 44.84 43.92 44.53 150,369 +1.15(+2.65%)
Jul 25, 2013 42.89 43.42 42.86 43.38 28,647 +0.84(+1.98%)
Jul 24, 2013 42.89 42.89 42.50 42.54 59,753 -0.58(-1.35%)
Jul 23, 2013 43.00 43.20 42.86 43.12 291,244 +0.81(+1.91%)
Jul 22, 2013 42.24 42.98 42.16 42.31 81,384 -0.67(-1.56%)
Jul 19, 2013 43.27 43.27 42.85 42.98 754,574 +0.56(+1.32%)
Jul 18, 2013 42.51 42.51 42.07 42.42 21,169 -0.39(-0.91%)
Jul 17, 2013 42.79 42.90 42.79 42.81 49,506 +0.23(+0.54%)
Jul 16, 2013 42.50 42.60 42.45 42.58 35,050 +0.97(+2.33%)
Jul 15, 2013 41.18 41.61 40.50 41.61 25,424 +1.82(+4.57%)
Jul 12, 2013 40.02 40.07 39.59 39.79 30,606 -0.57(-1.41%)
Jul 11, 2013 39.86 40.40 39.86 40.36 29,070 +1.26(+3.22%)
Jul 10, 2013 39.21 39.21 39.00 39.10 23,311 +0.08(+0.21%)
Jul 09, 2013 39.10 39.18 39.02 39.02 49,371 -0.03(-0.08%)
Jul 08, 2013 39.16 39.31 38.88 39.05 22,563 -0.50(-1.26%)
Jul 05, 2013 39.78 39.81 39.13 39.55 34,904 +0.60(+1.54%)
Jul 03, 2013 38.36 39.10 38.36 38.95 27,460 +0.20(+0.52%)
Jul 02, 2013 39.03 39.18 38.43 38.75 35,947 -0.25(-0.64%)
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.