Tencent Holdings ADR (OP: TCEHY )

76.50 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 24.08 24.20 23.98 24.20 343,973 +0.00(+0.00%)
Jul 28, 2016 24.16 24.32 24.15 24.20 381,874 -0.05(-0.22%)
Jul 27, 2016 24.25 24.40 24.09 24.25 383,308 +0.14(+0.60%)
Jul 26, 2016 23.99 24.12 23.87 24.11 352,235 +0.13(+0.54%)
Jul 25, 2016 24.19 24.30 23.94 23.98 385,897 -0.03(-0.12%)
Jul 22, 2016 23.88 24.06 23.79 24.01 791,752 +0.33(+1.39%)
Jul 21, 2016 23.85 23.85 23.66 23.68 227,773 -0.24(-1.00%)
Jul 20, 2016 23.91 24.10 23.74 23.92 1,110,281 +0.31(+1.31%)
Jul 19, 2016 23.81 23.81 23.54 23.61 304,684 -0.15(-0.63%)
Jul 18, 2016 23.80 23.88 23.64 23.76 714,888 -0.02(-0.08%)
Jul 15, 2016 23.91 23.94 23.75 23.78 241,515 -0.04(-0.17%)
Jul 14, 2016 23.85 23.86 23.61 23.82 478,292 +0.48(+2.06%)
Jul 13, 2016 23.53 23.53 23.24 23.34 305,640 -0.18(-0.77%)
Jul 12, 2016 23.55 23.58 23.35 23.52 573,274 +0.16(+0.68%)
Jul 11, 2016 23.19 23.39 23.14 23.36 496,126 +0.12(+0.52%)
Jul 08, 2016 23.25 22.59 23.24 389,447 +0.65(+2.88%)
Jul 07, 2016 22.75 22.78 22.56 22.59 1,378,906 -0.01(-0.04%)
Jul 05, 2016 22.62 22.73 22.50 22.60 369,501 -0.38(-1.65%)
Jul 01, 2016 22.98 22.98 22.98 0 +0.01(+0.04%)
Jun 30, 2016 22.65 23.00 22.63 22.97 933,288 +0.52(+2.32%)
Jun 29, 2016 22.35 22.47 22.35 22.45 729,018 +0.30(+1.35%)
Jun 28, 2016 22.05 22.19 21.93 22.15 1,120,747 +0.63(+2.93%)
Jun 27, 2016 21.74 21.75 21.30 21.52 1,017,340 -0.64(-2.89%)
Jun 24, 2016 22.08 22.55 22.08 22.16 1,690,073 -0.93(-4.03%)
Jun 23, 2016 22.87 23.15 22.79 23.09 1,138,923 +0.40(+1.76%)
Jun 22, 2016 22.87 22.93 22.67 22.69 684,062 +0.47(+2.12%)
Jun 21, 2016 22.19 22.28 22.02 22.22 1,162,725 +0.20(+0.91%)
Jun 20, 2016 22.07 22.25 22.00 22.02 917,746 +0.28(+1.29%)
Jun 17, 2016 21.81 21.85 21.63 21.74 1,034,908 -0.24(-1.09%)
Jun 16, 2016 21.80 21.99 21.53 21.98 519,975 -0.15(-0.68%)
Jun 15, 2016 22.16 22.33 22.11 22.13 1,162,300 +0.63(+2.93%)
Jun 14, 2016 21.61 21.63 21.39 21.50 681,676 -0.15(-0.69%)
Jun 13, 2016 21.71 21.81 21.62 21.65 964,518 -0.69(-3.09%)
Jun 10, 2016 22.27 22.40 22.26 22.34 932,042 -0.20(-0.89%)
Jun 09, 2016 22.48 22.56 22.45 22.54 395,450 -0.12(-0.53%)
Jun 08, 2016 22.80 22.80 22.65 22.66 210,204 -0.14(-0.61%)
Jun 07, 2016 22.63 22.87 22.63 22.80 424,993 +0.26(+1.18%)
Jun 06, 2016 22.32 22.60 22.32 22.54 1,174,300 +0.46(+2.06%)
Jun 03, 2016 21.86 22.13 21.86 22.08 1,211,180 +0.16(+0.73%)
Jun 02, 2016 21.87 21.97 21.77 21.92 566,353 +0.02(+0.09%)
Jun 01, 2016 21.95 21.98 21.82 21.90 1,354,012 -0.40(-1.79%)
May 31, 2016 22.00 22.38 21.99 22.30 1,648,629 +0.30(+1.36%)
May 27, 2016 22.00 22.00 22.00 0 +0.87(+4.12%)
May 26, 2016 21.20 21.22 21.08 21.13 1,430,874 -0.12(-0.56%)
May 25, 2016 20.99 21.30 20.99 21.25 830,241 +0.27(+1.29%)
May 24, 2016 20.62 21.04 20.62 20.98 546,339 +0.48(+2.34%)
May 23, 2016 20.31 20.58 20.31 20.50 309,215 +0.08(+0.39%)
May 20, 2016 20.20 20.50 20.20 20.42 586,410 +0.42(+2.10%)
May 19, 2016 20.12 20.17 19.96 20.00 770,683 -0.25(-1.21%)
May 18, 2016 20.67 20.70 19.98 20.25 2,430,379 -0.55(-2.67%)
May 17, 2016 20.71 20.85 20.71 20.80 842,268 +0.13(+0.63%)
May 16, 2016 20.40 20.70 20.33 20.67 654,137 +0.87(+4.37%)
May 13, 2016 19.93 20.00 19.71 19.80 445,075 -0.00(-0.03%)
May 12, 2016 19.85 20.04 19.76 19.81 295,092 -0.27(-1.34%)
May 11, 2016 20.00 20.16 19.96 20.08 346,653 -0.04(-0.20%)
May 10, 2016 19.96 20.14 19.93 20.12 419,038 +0.37(+1.87%)
May 09, 2016 20.08 20.08 19.75 19.75 513,726 -0.12(-0.60%)
May 06, 2016 19.66 19.88 19.63 19.87 153,638 +0.26(+1.33%)
May 05, 2016 19.77 19.82 19.54 19.61 373,265 +0.02(+0.10%)
May 04, 2016 19.65 19.72 19.55 19.59 528,457 -0.15(-0.76%)
May 03, 2016 19.76 19.96 19.71 19.74 561,537 -0.62(-3.05%)
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.