Tencent Holdings ADR (OP: TCEHY )

64.59 USD -0.44 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 20.38 20.42 20.21 20.36 433,732 +0.06(+0.30%)
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.