Tencent Holdings ADR (OP: TCEHY )

75.79 USD +1.12 (+1.50%)
Official Closing Price Updated: 4:42 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.79 69.79 69.08 69.10 174,580 -0.37(-0.53%)
Mar 28, 2014 68.80 69.85 68.80 69.47 0 +2.37(+3.53%)
Mar 27, 2014 68.39 68.39 66.79 67.10 169,902 -3.50(-4.96%)
Mar 26, 2014 72.03 72.05 70.55 70.60 296,065 -1.93(-2.66%)
Mar 25, 2014 72.25 73.06 72.25 72.53 156,646 -2.59(-3.45%)
Mar 24, 2014 75.41 75.91 74.83 75.12 74,790 +0.48(+0.64%)
Mar 21, 2014 74.70 75.75 74.50 74.64 0 +2.24(+3.09%)
Mar 20, 2014 71.65 72.40 71.05 72.40 76,035 +0.37(+0.51%)
Mar 19, 2014 73.99 73.99 71.12 72.03 123,696 -3.32(-4.41%)
Mar 18, 2014 74.17 75.41 74.17 75.35 86,517 +4.42(+6.23%)
Mar 17, 2014 70.50 71.33 70.40 70.93 140,577 -1.22(-1.69%)
Mar 14, 2014 72.76 73.00 72.01 72.15 0 -2.12(-2.85%)
Mar 13, 2014 76.33 76.53 74.02 74.27 186,273 -3.87(-4.95%)
Mar 12, 2014 77.57 78.14 77.31 78.14 91,336 -0.90(-1.14%)
Mar 11, 2014 80.00 80.15 79.01 79.04 153,269 -0.93(-1.16%)
Mar 10, 2014 80.04 80.04 79.03 79.97 77,455 -1.26(-1.55%)
Mar 07, 2014 81.84 81.85 80.47 81.23 0 -1.89(-2.27%)
Mar 06, 2014 81.83 83.23 81.73 83.12 111,269 +2.45(+3.04%)
Mar 05, 2014 80.28 80.69 79.86 80.67 66,188 +0.84(+1.05%)
Mar 04, 2014 79.50 79.91 79.50 79.83 101,231 +2.06(+2.65%)
Mar 03, 2014 77.20 77.84 76.93 77.77 99,563 -2.33(-2.91%)
Feb 28, 2014 80.46 80.46 79.99 80.10 0 +0.75(+0.95%)
Feb 27, 2014 79.12 79.44 78.55 79.35 89,465 +4.25(+5.66%)
Feb 26, 2014 75.50 75.70 75.10 75.10 98,979 -0.03(-0.04%)
Feb 25, 2014 74.77 75.75 74.22 75.13 253,227 -0.32(-0.42%)
Feb 24, 2014 75.03 75.60 74.83 75.45 79,573 +0.65(+0.87%)
Feb 21, 2014 75.02 75.02 74.65 74.80 0 +1.20(+1.63%)
Feb 20, 2014 72.80 73.61 72.68 73.60 76,180 -1.60(-2.13%)
Feb 19, 2014 75.22 75.70 75.11 75.20 114,036 -0.20(-0.27%)
Feb 18, 2014 75.13 75.62 74.92 75.40 111,128 +3.63(+5.06%)
Feb 14, 2014 71.77 71.77 71.77 0 +1.49(+2.12%)
Feb 13, 2014 69.07 70.30 69.07 70.28 34,232 +1.03(+1.49%)
Feb 12, 2014 69.56 69.99 69.07 69.25 64,738 +0.30(+0.44%)
Feb 11, 2014 68.56 69.00 68.20 68.95 49,572 +0.78(+1.14%)
Feb 10, 2014 69.02 69.02 68.04 68.17 77,061 -0.08(-0.12%)
Feb 07, 2014 67.59 68.46 67.44 68.25 0 +1.92(+2.89%)
Feb 06, 2014 65.78 66.61 65.31 66.33 209,811 +0.22(+0.33%)
Feb 05, 2014 66.02 66.35 65.30 66.11 181,002 -0.82(-1.23%)
Feb 04, 2014 66.50 66.93 65.82 66.93 119,369 -0.36(-0.53%)
Feb 03, 2014 69.26 69.26 67.26 67.29 74,004 -1.86(-2.69%)
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%)
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.