Tencent Holdings ADR (OP: TCEHY )

77.38 USD -0.92 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.58 20.58 20.16 20.30 367,152 -0.30(-1.46%)
Apr 28, 2016 20.53 20.82 20.53 20.60 226,113 -0.01(-0.05%)
Apr 27, 2016 20.52 20.61 20.44 20.61 238,238 -0.16(-0.76%)
Apr 26, 2016 20.79 20.80 20.69 20.77 367,532 +0.30(+1.48%)
Apr 25, 2016 20.47 20.68 20.44 20.46 507,709 -0.36(-1.71%)
Apr 22, 2016 20.70 20.99 20.70 20.82 175,073 +0.02(+0.10%)
Apr 21, 2016 20.82 21.07 20.75 20.80 290,730 -0.28(-1.33%)
Apr 20, 2016 21.03 21.18 20.80 21.08 920,577 -0.31(-1.45%)
Apr 19, 2016 21.31 21.41 21.26 21.39 319,939 -0.13(-0.60%)
Apr 18, 2016 21.37 21.55 21.31 21.52 473,979 +0.35(+1.65%)
Apr 15, 2016 21.17 21.23 21.10 21.17 220,772 -0.13(-0.61%)
Apr 14, 2016 21.33 21.38 21.15 21.30 373,466 -0.07(-0.33%)
Apr 13, 2016 21.15 21.41 21.15 21.37 593,207 +0.60(+2.89%)
Apr 12, 2016 20.62 20.84 20.48 20.77 421,639 +0.25(+1.22%)
Apr 11, 2016 20.70 20.72 20.48 20.52 312,840 +0.00(+0.00%)
Apr 08, 2016 20.50 20.78 20.50 20.52 347,126 -0.10(-0.48%)
Apr 07, 2016 20.79 20.79 20.51 20.62 450,550 -0.05(-0.24%)
Apr 06, 2016 20.36 20.67 20.30 20.67 771,411 +0.68(+3.40%)
Apr 05, 2016 20.07 20.22 19.98 19.99 556,045 -0.49(-2.39%)
Apr 04, 2016 20.55 20.66 20.47 20.48 611,176 -0.08(-0.39%)
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.