Tencent Holdings ADR (OP: TCEHY )

79.42 USD -1.01 (-1.26%)
Official Closing Price Updated: 4:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.99 19.00 18.87 18.97 444,030 +0.21(+1.12%)
Mar 30, 2015 18.70 18.80 18.62 18.76 419,886 +0.09(+0.48%)
Mar 27, 2015 18.48 18.72 18.48 18.67 1,024,035 +0.53(+2.89%)
Mar 26, 2015 17.97 18.36 17.97 18.14 337,811 -0.03(-0.14%)
Mar 25, 2015 18.37 18.42 18.15 18.17 337,705 -0.28(-1.52%)
Mar 24, 2015 18.51 18.54 18.44 18.45 663,493 -0.55(-2.89%)
Mar 23, 2015 18.78 19.07 18.76 19.00 716,814 +0.42(+2.26%)
Mar 20, 2015 18.45 18.67 18.37 18.58 732,366 -0.08(-0.43%)
Mar 19, 2015 18.46 18.66 18.45 18.66 1,898,030 +1.38(+7.98%)
Mar 18, 2015 17.67 17.80 17.27 17.28 2,157,885 -0.37(-2.09%)
Mar 17, 2015 17.42 17.72 17.15 17.65 3,932,740 +0.10(+0.57%)
Mar 16, 2015 17.40 17.63 17.38 17.55 2,469,722 +0.45(+2.63%)
Mar 13, 2015 17.10 17.14 16.96 17.10 1,444,632 +0.05(+0.29%)
Mar 12, 2015 17.12 17.12 16.95 17.05 362,452 +0.21(+1.25%)
Mar 11, 2015 16.85 17.00 16.81 16.84 980,903 +0.11(+0.66%)
Mar 10, 2015 16.71 16.92 16.71 16.73 221,224 -0.32(-1.91%)
Mar 09, 2015 17.01 17.14 16.89 17.05 248,977 +0.30(+1.82%)
Mar 06, 2015 16.89 16.98 16.71 16.75 303,242 -0.24(-1.41%)
Mar 05, 2015 17.13 17.13 16.97 16.99 483,081 -0.13(-0.76%)
Mar 04, 2015 17.35 17.03 17.12 364,033 -0.23(-1.33%)
Mar 03, 2015 17.48 17.48 17.34 17.35 249,009 -0.20(-1.14%)
Mar 02, 2015 17.45 17.56 17.45 17.55 290,555 +0.14(+0.80%)
Feb 27, 2015 17.54 17.54 17.41 17.41 338,043 +0.06(+0.35%)
Feb 26, 2015 17.35 17.45 17.35 17.35 277,669 -0.10(-0.57%)
Feb 25, 2015 17.50 17.51 17.38 17.45 1,093,570 +0.05(+0.29%)
Feb 24, 2015 17.26 17.45 17.26 17.40 430,786 +0.19(+1.10%)
Feb 23, 2015 17.05 17.34 17.05 17.21 542,139 +0.35(+2.08%)
Feb 20, 2015 16.64 16.88 16.59 16.86 498,627 +0.15(+0.87%)
Feb 19, 2015 16.70 16.77 16.64 16.71 214,625 +0.07(+0.42%)
Feb 18, 2015 16.88 16.88 16.64 16.64 494,802 -0.24(-1.45%)
Feb 17, 2015 16.79 16.95 16.76 16.89 505,759 +0.10(+0.61%)
Feb 13, 2015 16.79 16.79 16.79 0 +0.06(+0.35%)
Feb 12, 2015 16.72 16.80 16.66 16.73 328,953 -0.24(-1.41%)
Feb 11, 2015 17.11 17.11 16.86 16.97 399,012 -0.17(-0.99%)
Feb 10, 2015 17.12 17.18 17.05 17.14 391,455 +0.13(+0.79%)
Feb 09, 2015 17.00 17.08 16.98 17.00 254,212 -0.16(-0.90%)
Feb 06, 2015 17.44 17.44 17.14 17.16 169,448 -0.27(-1.58%)
Feb 05, 2015 17.43 17.49 17.37 17.43 243,475 +0.08(+0.49%)
Feb 04, 2015 17.43 17.50 17.29 17.35 380,176 -0.05(-0.29%)
Feb 03, 2015 17.49 17.49 17.27 17.40 490,327 +0.05(+0.29%)
Feb 02, 2015 16.90 17.44 16.90 17.35 844,185 +0.53(+3.15%)
Jan 30, 2015 17.00 17.04 16.81 16.82 562,898 -0.54(-3.11%)
Jan 29, 2015 17.30 17.37 17.15 17.36 1,215,909 -0.07(-0.40%)
Jan 28, 2015 17.47 17.68 17.42 17.43 497,654 +0.01(+0.03%)
Jan 27, 2015 17.40 17.48 17.25 17.42 372,743 -0.26(-1.45%)
Jan 26, 2015 17.55 17.73 17.53 17.68 616,936 +0.59(+3.45%)
Jan 23, 2015 17.08 17.20 16.97 17.09 1,129,765 -0.01(-0.06%)
Jan 22, 2015 17.12 17.10 1,104,997 +0.50(+3.01%)
Jan 21, 2015 16.49 16.62 16.41 16.60 966,186 +0.54(+3.36%)
Jan 20, 2015 16.17 16.24 15.97 16.06 604,647 +0.26(+1.65%)
Jan 16, 2015 15.80 15.80 15.80 0 -0.30(-1.86%)
Jan 15, 2015 16.17 16.30 16.04 16.10 306,465 -0.07(-0.43%)
Jan 14, 2015 16.13 16.20 16.00 16.17 244,441 -0.27(-1.64%)
Jan 13, 2015 16.44 1,128,693 +0.24(+1.48%)
Jan 12, 2015 16.47 16.53 16.16 16.20 513,696 -0.31(-1.88%)
Jan 09, 2015 16.54 16.60 16.43 16.51 1,013,940 -0.09(-0.54%)
Jan 08, 2015 16.49 16.61 16.45 16.60 1,047,455 +0.38(+2.31%)
Jan 07, 2015 16.00 16.25 15.95 16.23 1,378,266 +0.94(+6.14%)
Jan 06, 2015 15.40 15.49 15.05 15.29 626,067 +0.69(+4.73%)
Jan 05, 2015 14.48 14.60 14.34 14.60 418,700 +0.22(+1.53%)
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.