Tencent Holdings ADR (OP: TCEHY )

74.60 USD +1.60 (+2.19%)
Official Closing Price Updated: 5:33 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 69.00 69.20 68.25 69.15 0 +0.00(+0.00%)
Jan 30, 2014 70.00 70.00 68.88 69.15 166,619 +2.35(+3.51%)
Jan 29, 2014 68.30 68.30 66.42 66.80 178,941 +1.89(+2.92%)
Jan 28, 2014 64.56 65.20 64.56 64.91 69,047 +2.75(+4.42%)
Jan 27, 2014 62.69 63.18 61.94 62.16 452,747 -0.44(-0.70%)
Jan 24, 2014 64.39 64.39 62.50 62.60 0 -3.69(-5.57%)
Jan 23, 2014 67.48 67.53 65.98 66.29 146,895 -2.39(-3.48%)
Jan 22, 2014 68.08 68.70 67.94 68.68 90,106 +1.58(+2.35%)
Jan 21, 2014 67.29 67.54 66.66 67.10 93,588 -1.33(-1.94%)
Jan 17, 2014 68.43 68.43 68.43 0 +2.45(+3.71%)
Jan 16, 2014 66.20 66.20 65.88 65.98 47,514 +0.13(+0.20%)
Jan 15, 2014 64.52 66.10 65.38 65.85 62,038 +1.33(+2.06%)
Jan 14, 2014 63.65 64.52 63.65 64.52 51,884 +0.89(+1.40%)
Jan 13, 2014 64.26 64.32 63.50 63.63 58,271 -1.11(-1.71%)
Jan 10, 2014 63.74 64.78 63.74 64.74 55,468 +1.38(+2.19%)
Jan 09, 2014 63.83 63.83 63.07 63.35 52,363 -1.38(-2.14%)
Jan 08, 2014 64.46 64.74 64.19 64.74 68,045 +0.83(+1.30%)
Jan 07, 2014 63.50 63.94 63.43 63.91 47,872 +0.21(+0.33%)
Jan 06, 2014 64.16 64.16 63.60 63.70 49,782 -0.26(-0.41%)
Jan 03, 2014 64.28 64.28 63.65 63.96 0 -0.62(-0.96%)
Jan 02, 2014 64.86 65.12 64.40 64.58 45,992 +0.16(+0.25%)
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%)
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.