Tencent Holdings ADR (OP: TCEHY )

77.20 USD -1.20 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.41 16.49 16.19 16.23 260,482 -0.34(-2.02%)
Jul 30, 2014 16.60 16.76 16.50 16.57 173,851 -0.26(-1.57%)
Jul 29, 2014 16.85 16.95 16.80 16.83 220,315 +0.05(+0.30%)
Jul 28, 2014 16.63 16.79 16.50 16.78 227,076 +0.68(+4.22%)
Jul 25, 2014 16.11 16.12 16.00 16.10 144,114 +0.02(+0.12%)
Jul 24, 2014 15.99 16.14 15.97 16.08 216,675 +0.12(+0.75%)
Jul 23, 2014 16.08 16.10 15.95 15.96 228,647 -0.09(-0.56%)
Jul 22, 2014 16.00 16.12 16.00 16.05 123,454 +0.27(+1.71%)
Jul 21, 2014 15.61 15.81 15.52 15.78 106,150 -0.12(-0.75%)
Jul 18, 2014 15.80 15.93 15.80 15.90 95,259 +0.23(+1.47%)
Jul 17, 2014 15.80 15.89 15.61 15.67 247,310 -0.44(-2.73%)
Jul 16, 2014 15.99 16.15 15.99 16.11 116,631 +0.22(+1.41%)
Jul 15, 2014 15.98 15.98 15.76 15.88 139,589 -0.06(-0.38%)
Jul 14, 2014 15.90 15.98 15.80 15.95 202,800 +0.21(+1.30%)
Jul 11, 2014 15.73 15.75 15.56 15.74 185,248 +0.17(+1.09%)
Jul 10, 2014 15.74 15.74 15.40 15.57 195,811 -0.18(-1.14%)
Jul 09, 2014 15.73 15.79 15.56 15.75 246,536 -0.04(-0.28%)
Jul 08, 2014 16.15 16.16 15.76 15.79 364,266 -0.29(-1.83%)
Jul 07, 2014 16.22 16.22 16.08 16.09 186,965 -0.03(-0.19%)
Jul 03, 2014 16.12 16.12 16.12 0 +0.34(+2.15%)
Jul 02, 2014 15.87 15.90 15.78 15.78 209,355 +0.34(+2.20%)
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.