Tencent Holdings ADR (OP: TCEHY )

79.42 USD -1.01 (-1.26%)
Official Closing Price Updated: 4:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.65 34.74 34.33 34.65 30,385 +0.20(+0.58%)
Feb 27, 2013 33.85 34.55 33.85 34.45 19,521 +0.07(+0.20%)
Feb 26, 2013 34.31 34.54 34.25 34.38 28,171 -0.22(-0.64%)
Feb 22, 2013 33.94 34.65 33.94 34.60 85,411 -0.33(-0.94%)
Feb 21, 2013 35.15 35.15 34.70 34.93 42,512 -0.27(-0.77%)
Feb 20, 2013 35.47 35.58 35.17 35.20 21,499 -0.25(-0.71%)
Feb 19, 2013 35.65 35.65 35.45 35.45 22,935 -0.08(-0.23%)
Feb 15, 2013 35.50 35.63 35.42 35.53 36,678 +0.29(+0.82%)
Feb 14, 2013 35.05 35.27 35.04 35.24 33,957 +0.00(+0.00%)
Feb 13, 2013 34.98 35.25 34.98 35.24 19,486 +0.27(+0.77%)
Feb 12, 2013 35.10 35.14 34.86 34.97 15,581 +0.02(+0.06%)
Feb 11, 2013 35.10 35.10 34.78 34.95 24,926 -0.07(-0.21%)
Feb 08, 2013 35.00 35.13 34.71 35.02 16,106 +0.08(+0.23%)
Feb 07, 2013 34.90 35.04 34.75 34.94 15,802 +0.56(+1.63%)
Feb 06, 2013 34.18 34.39 34.18 34.38 39,130 +0.19(+0.56%)
Feb 04, 2013 34.51 34.66 34.15 34.19 19,404 -0.67(-1.92%)
Feb 01, 2013 34.85 34.91 34.65 34.86 34,006 -0.25(-0.71%)
Jan 31, 2013 35.10 35.21 35.00 35.11 34,466 +0.11(+0.31%)
Jan 30, 2013 34.96 35.05 34.81 35.00 30,199 +0.31(+0.89%)
Jan 29, 2013 34.54 34.70 34.36 34.69 39,010 +0.19(+0.55%)
Jan 28, 2013 34.69 34.69 34.36 34.50 28,182 -0.03(-0.09%)
Jan 25, 2013 34.71 34.71 34.50 34.53 26,964 -0.64(-1.82%)
Jan 24, 2013 34.91 35.20 34.91 35.17 40,181 +0.47(+1.35%)
Jan 23, 2013 34.86 34.89 34.57 34.70 20,969 -0.10(-0.29%)
Jan 22, 2013 34.84 34.84 34.69 34.80 19,723 -0.24(-0.68%)
Jan 18, 2013 34.63 35.10 34.63 35.04 26,715 +0.29(+0.83%)
Jan 17, 2013 34.71 34.95 34.56 34.75 27,775 +0.15(+0.43%)
Jan 16, 2013 34.27 34.60 34.27 34.60 24,831 +1.38(+4.14%)
Jan 15, 2013 33.42 33.42 33.05 33.22 29,143 +0.33(+1.02%)
Jan 14, 2013 32.95 32.97 32.72 32.89 36,192 -0.14(-0.42%)
Jan 12, 2013 32.84 33.04 32.84 33.03 36,019 +0.00(+0.00%)
Jan 11, 2013 32.84 33.04 32.84 33.03 36,019 +0.01(+0.03%)
Jan 10, 2013 32.73 33.02 32.68 33.02 29,613 +0.33(+1.01%)
Jan 09, 2013 32.75 32.75 32.53 32.69 26,028 -0.16(-0.49%)
Jan 08, 2013 32.96 32.96 32.70 32.85 9,764 -0.15(-0.45%)
Jan 07, 2013 32.95 33.00 32.78 33.00 16,557 -0.47(-1.40%)
Jan 04, 2013 33.29 33.71 33.26 33.47 20,180 +0.17(+0.51%)
Jan 03, 2013 33.67 33.67 33.30 33.30 70,960 -0.30(-0.89%)
Jan 02, 2013 33.50 33.65 33.36 33.60 72,420 +0.95(+2.91%)
Dec 31, 2012 32.35 32.65 32.21 32.65 32,012 +0.59(+1.84%)
Dec 28, 2012 32.00 32.25 32.00 32.06 29,717 +0.19(+0.60%)
Dec 27, 2012 31.78 32.09 31.64 31.87 40,891 -0.13(-0.40%)
Dec 26, 2012 31.75 32.04 31.75 32.00 23,537 +0.17(+0.53%)
Dec 24, 2012 32.03 32.03 31.60 31.83 43,692 -0.23(-0.72%)
Dec 21, 2012 32.00 32.08 31.85 32.06 56,525 -0.15(-0.47%)
Dec 20, 2012 32.00 32.32 32.00 32.21 26,056 +0.11(+0.34%)
Dec 19, 2012 32.10 32.26 32.08 32.10 64,517 -0.30(-0.93%)
Dec 18, 2012 32.32 32.50 32.12 32.40 28,390 +0.08(+0.25%)
Dec 17, 2012 32.36 32.36 32.05 32.32 20,934 -0.05(-0.15%)
Dec 14, 2012 32.39 32.43 32.24 32.37 32,396 -0.01(-0.03%)
Dec 13, 2012 32.79 32.79 32.25 32.38 27,855 -0.16(-0.49%)
Dec 12, 2012 32.65 32.85 32.50 32.54 32,296 -0.10(-0.31%)
Dec 11, 2012 32.54 32.78 32.54 32.64 126,189 +0.03(+0.09%)
Dec 10, 2012 32.89 32.89 32.58 32.61 32,327 +0.21(+0.65%)
Dec 07, 2012 32.56 32.56 32.20 32.40 54,199 -0.20(-0.61%)
Dec 06, 2012 32.38 32.69 32.38 32.60 49,206 +0.35(+1.09%)
Dec 05, 2012 32.08 32.51 32.08 32.25 109,809 +0.70(+2.22%)
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.