Tencent Holdings ADR (OP: TCEHY )

75.73 USD -0.72 (-0.94%)
Streaming Delayed Price Updated: 4:01 PM EST, Dec 4, 2020 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%)
Jul 01, 2014 15.32 15.46 15.29 15.44 156,178 +0.17(+1.11%)
Jun 30, 2014 15.25 15.29 15.20 15.27 115,536 +0.01(+0.10%)
Jun 27, 2014 15.12 15.28 15.12 15.26 108,383 +0.02(+0.10%)
Jun 26, 2014 15.13 15.25 15.11 15.24 180,145 +0.30(+2.01%)
Jun 25, 2014 14.75 14.95 14.75 14.94 155,178 +0.14(+0.95%)
Jun 24, 2014 14.70 14.96 14.70 14.80 242,444 +0.06(+0.41%)
Jun 23, 2014 14.76 14.76 14.62 14.74 142,494 -0.09(-0.61%)
Jun 20, 2014 14.89 14.97 14.80 14.83 151,353 -0.08(-0.54%)
Jun 19, 2014 15.00 15.01 14.86 14.91 136,333 -0.20(-1.34%)
Jun 18, 2014 15.00 15.12 14.86 15.11 155,838 +0.21(+1.42%)
Jun 17, 2014 14.94 14.94 14.76 14.90 178,658 +0.01(+0.07%)
Jun 16, 2014 14.91 14.95 14.83 14.89 138,525 -0.03(-0.20%)
Jun 13, 2014 14.88 14.95 14.87 14.92 132,848 +0.19(+1.29%)
Jun 12, 2014 14.87 14.92 14.66 14.73 296,457 -0.10(-0.67%)
Jun 11, 2014 14.75 14.89 14.75 14.83 459,165 +0.17(+1.13%)
Jun 10, 2014 14.60 14.67 14.52 14.66 441,195 +0.57(+4.08%)
Jun 06, 2014 14.06 14.10 13.96 14.09 117,272 -0.11(-0.77%)
Jun 05, 2014 14.03 14.20 14.00 14.20 285,102 +0.09(+0.64%)
Jun 04, 2014 14.15 14.19 14.01 14.11 209,768 -0.29(-2.01%)
Jun 03, 2014 14.24 14.42 14.24 14.40 182,708 +0.21(+1.48%)
Jun 02, 2014 14.19 14.23 14.18 14.19 151,112 +0.07(+0.50%)
May 30, 2014 14.10 14.19 14.03 14.12 116,694 -0.13(-0.91%)
May 29, 2014 14.26 14.30 14.10 14.25 193,254 -0.35(-2.40%)
May 28, 2014 14.50 14.64 14.47 14.60 281,679 +0.23(+1.60%)
May 27, 2014 14.39 14.40 14.30 14.37 323,130 -0.03(-0.21%)
May 23, 2014 14.40 14.40 14.40 0 -0.26(-1.77%)
May 22, 2014 14.73 14.73 14.50 14.66 208,685 +0.04(+0.27%)
May 21, 2014 14.65 14.65 14.40 14.62 375,659 +0.18(+1.25%)
May 20, 2014 14.25 14.73 14.25 14.44 285,762 -55.44(-79.34%)
May 19, 2014 69.54 70.10 69.54 69.88 97,524 +0.38(+0.55%)
May 16, 2014 69.40 69.52 68.68 69.50 35,085 -0.18(-0.26%)
May 15, 2014 70.76 70.93 68.76 69.68 47,803 -1.38(-1.94%)
May 14, 2014 68.85 71.20 68.85 71.06 162,460 +5.56(+8.49%)
May 13, 2014 65.69 65.72 65.26 65.50 55,335 +0.01(+0.02%)
May 12, 2014 65.12 65.68 65.10 65.49 83,360 +3.78(+6.13%)
May 09, 2014 61.15 61.71 61.15 61.71 146,719 +0.73(+1.20%)
May 08, 2014 60.85 61.35 60.57 60.98 79,808 +0.78(+1.30%)
May 07, 2014 61.37 61.37 60.20 60.20 101,095 -2.05(-3.29%)
May 06, 2014 63.35 63.64 62.25 62.25 80,454 -0.75(-1.19%)
May 05, 2014 63.50 63.75 63.00 63.00 36,906 -0.73(-1.15%)
May 02, 2014 63.75 64.10 63.40 63.73 46,023 +0.39(+0.62%)
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.