Tencent Holdings ADR (OP: TCEHY )

63.99 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.15 20.15 19.90 20.05 642,295 +0.57(+2.93%)
Jun 29, 2015 19.76 19.82 19.46 19.48 401,867 -0.94(-4.63%)
Jun 26, 2015 20.61 20.79 20.42 20.42 2,724,319 -0.43(-2.04%)
Jun 25, 2015 20.95 20.99 20.81 20.85 418,311 -0.22(-1.04%)
Jun 24, 2015 20.96 21.15 20.95 21.07 486,176 +0.57(+2.78%)
Jun 23, 2015 20.40 20.52 20.36 20.50 646,388 +0.27(+1.33%)
Jun 22, 2015 20.14 20.30 20.14 20.23 620,090 +0.32(+1.63%)
Jun 19, 2015 19.89 20.04 19.84 19.91 730,816 -0.14(-0.72%)
Jun 18, 2015 19.91 20.08 19.84 20.05 1,079,748 +0.16(+0.80%)
Jun 17, 2015 19.90 20.14 19.78 19.89 867,091 +0.02(+0.10%)
Jun 16, 2015 19.96 19.96 19.76 19.87 120,553 +0.03(+0.15%)
Jun 15, 2015 19.82 20.07 19.81 19.84 286,541 -0.38(-1.86%)
Jun 12, 2015 20.29 20.29 20.11 20.21 170,075 +0.10(+0.52%)
Jun 11, 2015 20.03 20.14 19.98 20.11 244,425 +0.09(+0.45%)
Jun 10, 2015 19.89 20.03 19.70 20.02 567,270 +0.03(+0.15%)
Jun 09, 2015 19.95 20.09 19.80 19.99 220,015 +0.13(+0.65%)
Jun 08, 2015 20.08 20.11 19.85 19.86 296,017 -0.21(-1.05%)
Jun 05, 2015 20.04 20.07 19.85 20.07 550,756 -0.17(-0.84%)
Jun 04, 2015 20.46 20.46 20.17 20.24 218,016 -0.24(-1.17%)
Jun 03, 2015 20.46 20.50 20.25 20.48 500,408 +0.28(+1.39%)
Jun 02, 2015 20.20 20.23 20.05 20.20 752,362 +0.23(+1.15%)
Jun 01, 2015 20.15 20.22 19.92 19.97 583,329 +0.01(+0.05%)
May 29, 2015 20.00 20.15 19.93 19.96 248,755 -0.11(-0.52%)
May 28, 2015 20.08 20.16 19.96 20.07 668,217 -0.36(-1.79%)
May 27, 2015 20.32 20.22 20.43 308,916 +0.11(+0.54%)
May 26, 2015 20.46 20.62 20.30 20.32 351,477 -0.37(-1.79%)
May 22, 2015 20.69 20.69 20.69 0 +0.30(+1.47%)
May 21, 2015 20.27 20.40 20.15 20.39 311,519 -0.11(-0.54%)
May 20, 2015 20.36 20.53 20.35 20.50 442,694 -0.26(-1.25%)
May 19, 2015 20.89 20.90 20.75 20.76 768,213 -0.12(-0.60%)
May 18, 2015 20.92 20.93 20.80 20.89 442,504 -0.15(-0.69%)
May 15, 2015 21.06 20.94 21.03 261,637 +0.10(+0.48%)
May 14, 2015 20.96 20.98 20.89 20.93 466,297 +0.03(+0.14%)
May 13, 2015 20.92 21.10 20.80 20.90 849,042 +0.83(+4.14%)
May 12, 2015 20.13 20.20 20.07 20.07 456,367 -0.28(-1.38%)
May 11, 2015 20.52 20.57 20.33 20.35 341,034 +0.16(+0.79%)
May 08, 2015 20.06 20.19 19.92 20.19 270,904 +0.26(+1.30%)
May 07, 2015 19.85 19.93 19.79 19.93 421,837 +0.07(+0.35%)
May 06, 2015 20.04 20.12 19.80 19.86 362,799 -0.24(-1.19%)
May 05, 2015 20.39 20.40 20.05 20.10 245,732 -0.46(-2.24%)
May 04, 2015 20.52 20.59 20.37 20.56 382,975 +0.11(+0.54%)
May 01, 2015 20.70 20.70 20.43 20.45 1,092,940 -0.17(-0.82%)
Apr 30, 2015 20.70 20.74 20.60 20.62 420,498 -0.52(-2.46%)
Apr 29, 2015 21.14 21.29 21.05 21.14 334,487 -0.01(-0.05%)
Apr 28, 2015 21.00 21.15 20.96 21.15 681,333 +0.19(+0.91%)
Apr 27, 2015 21.08 21.18 20.95 20.96 287,895 -0.12(-0.57%)
Apr 24, 2015 20.89 21.08 20.81 21.08 328,544 +0.11(+0.52%)
Apr 23, 2015 20.81 21.03 20.77 20.97 341,931 -0.06(-0.30%)
Apr 22, 2015 20.85 21.07 20.84 21.03 1,059,998 +0.42(+2.06%)
Apr 21, 2015 20.50 20.68 20.50 20.61 345,879 +0.76(+3.83%)
Apr 20, 2015 19.61 19.87 19.61 19.85 463,697 +0.00(+0.00%)
Apr 17, 2015 19.92 19.97 19.65 19.85 1,837,204 -0.80(-3.87%)
Apr 16, 2015 20.66 20.77 20.50 20.65 1,359,130 +0.40(+1.98%)
Apr 15, 2015 20.32 20.35 20.15 20.25 513,085 -0.52(-2.50%)
Apr 14, 2015 20.67 20.85 20.55 20.77 628,369 -0.85(-3.93%)
Apr 13, 2015 22.03 22.15 21.62 21.62 784,227 +0.57(+2.71%)
Apr 10, 2015 21.02 21.07 20.75 21.05 756,151 -0.12(-0.57%)
Apr 09, 2015 20.76 21.41 20.76 21.17 1,642,897 +0.88(+4.34%)
Apr 08, 2015 20.27 20.56 20.18 20.29 567,205 +0.72(+3.68%)
Apr 07, 2015 19.60 19.65 19.56 19.57 597,549 -0.01(-0.04%)
Apr 06, 2015 19.32 19.63 19.31 19.58 363,215 +0.19(+0.97%)
Apr 02, 2015 19.39 19.39 19.39 0 +0.32(+1.68%)
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.