Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.30 18.44 18.20 18.35 256,462 +0.02(+0.14%)
Feb 26, 2016 18.32 18.40 18.20 18.33 379,949 +0.30(+1.64%)
Feb 25, 2016 17.85 17.85 17.81 18.03 866,113 -0.06(-0.33%)
Feb 24, 2016 18.00 18.09 17.65 18.09 308,108 +0.08(+0.44%)
Feb 23, 2016 18.24 18.25 18.00 18.01 712,119 -0.45(-2.44%)
Feb 22, 2016 18.46 18.47 18.10 18.46 591,756 +0.36(+1.99%)
Feb 19, 2016 18.04 18.20 18.03 18.10 248,623 -0.03(-0.17%)
Feb 18, 2016 18.20 18.37 18.13 18.13 1,982,150 +0.00(+0.00%)
Feb 17, 2016 17.99 18.19 17.93 18.13 910,765 +0.25(+1.40%)
Feb 16, 2016 17.89 18.00 17.66 17.88 421,374 +0.53(+3.05%)
Feb 12, 2016 17.35 17.35 17.35 0 +0.11(+0.64%)
Feb 11, 2016 17.10 17.24 16.96 17.24 1,006,067 -0.25(-1.43%)
Feb 10, 2016 17.50 17.64 17.41 17.49 974,768 +0.24(+1.36%)
Feb 09, 2016 17.32 17.65 17.17 17.25 1,118,833 -0.33(-1.85%)
Feb 08, 2016 17.88 18.00 17.45 17.58 651,002 -0.46(-2.55%)
Feb 05, 2016 18.43 18.43 18.00 18.04 1,177,242 -0.17(-0.93%)
Feb 04, 2016 18.20 18.42 18.08 18.21 1,341,016 -0.05(-0.27%)
Feb 03, 2016 18.10 18.26 17.85 18.26 1,482,741 -0.14(-0.76%)
Feb 02, 2016 18.61 18.61 18.40 18.40 917,081 -0.38(-2.02%)
Feb 01, 2016 18.65 18.80 18.60 18.78 597,361 +0.04(+0.21%)
Jan 29, 2016 18.60 18.75 18.50 18.74 455,649 +0.46(+2.52%)
Jan 28, 2016 18.16 18.36 18.15 18.28 664,771 +0.26(+1.44%)
Jan 27, 2016 18.05 18.22 17.90 18.02 391,904 -0.52(-2.80%)
Jan 26, 2016 18.14 18.63 18.14 18.54 360,824 +0.24(+1.31%)
Jan 25, 2016 18.43 18.50 18.27 18.30 1,064,353 +0.18(+0.99%)
Jan 22, 2016 17.95 18.12 17.95 18.12 938,847 +0.80(+4.62%)
Jan 21, 2016 17.19 17.51 17.15 17.32 364,044 +0.12(+0.70%)
Jan 20, 2016 17.17 17.31 16.76 17.20 647,813 -0.51(-2.88%)
Jan 19, 2016 17.99 18.06 17.55 17.71 888,010 +0.62(+3.63%)
Jan 15, 2016 17.09 17.09 17.09 0 -0.50(-2.84%)
Jan 14, 2016 17.36 17.66 17.25 17.59 784,720 +0.35(+2.03%)
Jan 13, 2016 17.75 17.94 17.23 17.24 1,863,262 -0.51(-2.87%)
Jan 12, 2016 17.65 17.82 17.59 17.75 361,361 +0.04(+0.23%)
Jan 11, 2016 17.76 17.98 17.61 17.71 957,771 -0.26(-1.45%)
Jan 08, 2016 18.33 18.33 17.96 17.97 1,168,082 +0.06(+0.34%)
Jan 07, 2016 18.05 18.20 17.91 17.91 548,161 -0.75(-3.99%)
Jan 06, 2016 18.64 18.71 18.53 18.66 333,416 -0.42(-2.20%)
Jan 05, 2016 19.09 19.23 18.94 19.08 170,293 -0.05(-0.29%)
Jan 04, 2016 19.13 19.26 18.93 19.13 469,123 -0.49(-2.50%)
Dec 31, 2015 19.62 19.62 19.62 0 +0.19(+0.98%)
Dec 30, 2015 19.41 19.53 19.40 19.43 254,653 -0.20(-1.02%)
Dec 29, 2015 19.50 19.65 19.50 19.63 618,311 +0.11(+0.56%)
Dec 28, 2015 19.51 19.55 19.25 19.52 130,476 -0.16(-0.84%)
Dec 24, 2015 19.68 19.68 19.68 0 -0.14(-0.71%)
Dec 23, 2015 19.65 19.85 19.61 19.83 377,931 +0.25(+1.25%)
Dec 22, 2015 19.40 19.69 19.40 19.58 732,811 +0.07(+0.36%)
Dec 21, 2015 19.55 19.57 19.33 19.51 742,156 -0.06(-0.31%)
Dec 18, 2015 19.67 19.67 19.43 19.57 371,888 +0.05(+0.25%)
Dec 17, 2015 19.62 19.62 19.48 19.52 944,418 -0.23(-1.18%)
Dec 16, 2015 19.58 19.81 19.52 19.75 758,480 +0.48(+2.49%)
Dec 15, 2015 19.07 19.34 19.07 19.27 775,461 +0.36(+1.93%)
Dec 14, 2015 18.75 18.92 18.70 18.91 672,474 +0.30(+1.61%)
Dec 11, 2015 19.00 19.00 18.61 18.61 410,973 -0.63(-3.27%)
Dec 10, 2015 19.43 19.43 19.24 19.24 389,864 -0.06(-0.31%)
Dec 09, 2015 19.25 19.50 19.25 19.30 841,937 +0.10(+0.55%)
Dec 08, 2015 19.15 19.29 19.06 19.20 1,165,351 -0.32(-1.61%)
Dec 07, 2015 19.50 19.52 19.30 19.51 668,500 -0.02(-0.10%)
Dec 04, 2015 19.52 19.54 19.30 19.53 987,023 -0.10(-0.51%)
Dec 03, 2015 19.67 19.91 19.45 19.63 435,667 -0.02(-0.10%)
Dec 02, 2015 19.96 19.96 19.60 19.65 611,787 -0.42(-2.07%)
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.