Tencent Holdings ADR (OP: TCEHY )

75.38 USD +1.50 (+2.03%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.54 17.54 17.41 17.41 338,043 +0.06(+0.35%)
Feb 26, 2015 17.35 17.45 17.35 17.35 277,669 -0.10(-0.57%)
Feb 25, 2015 17.50 17.51 17.38 17.45 1,093,570 +0.05(+0.29%)
Feb 24, 2015 17.26 17.45 17.26 17.40 430,786 +0.19(+1.10%)
Feb 23, 2015 17.05 17.34 17.05 17.21 542,139 +0.35(+2.08%)
Feb 20, 2015 16.64 16.88 16.59 16.86 498,627 +0.15(+0.87%)
Feb 19, 2015 16.70 16.77 16.64 16.71 214,625 +0.07(+0.42%)
Feb 18, 2015 16.88 16.88 16.64 16.64 494,802 -0.24(-1.45%)
Feb 17, 2015 16.79 16.95 16.76 16.89 505,759 +0.10(+0.61%)
Feb 13, 2015 16.79 16.79 16.79 0 +0.06(+0.35%)
Feb 12, 2015 16.72 16.80 16.66 16.73 328,953 -0.24(-1.41%)
Feb 11, 2015 17.11 17.11 16.86 16.97 399,012 -0.17(-0.99%)
Feb 10, 2015 17.12 17.18 17.05 17.14 391,455 +0.13(+0.79%)
Feb 09, 2015 17.00 17.08 16.98 17.00 254,212 -0.16(-0.90%)
Feb 06, 2015 17.44 17.44 17.14 17.16 169,448 -0.27(-1.58%)
Feb 05, 2015 17.43 17.49 17.37 17.43 243,475 +0.08(+0.49%)
Feb 04, 2015 17.43 17.50 17.29 17.35 380,176 -0.05(-0.29%)
Feb 03, 2015 17.49 17.49 17.27 17.40 490,327 +0.05(+0.29%)
Feb 02, 2015 16.90 17.44 16.90 17.35 844,185 +0.53(+3.15%)
Jan 30, 2015 17.00 17.04 16.81 16.82 562,898 -0.54(-3.11%)
Jan 29, 2015 17.30 17.37 17.15 17.36 1,215,909 -0.07(-0.40%)
Jan 28, 2015 17.47 17.68 17.42 17.43 497,654 +0.01(+0.03%)
Jan 27, 2015 17.40 17.48 17.25 17.42 372,743 -0.26(-1.45%)
Jan 26, 2015 17.55 17.73 17.53 17.68 616,936 +0.59(+3.45%)
Jan 23, 2015 17.08 17.20 16.97 17.09 1,129,765 -0.01(-0.06%)
Jan 22, 2015 17.12 17.10 1,104,997 +0.50(+3.01%)
Jan 21, 2015 16.49 16.62 16.41 16.60 966,186 +0.54(+3.36%)
Jan 20, 2015 16.17 16.24 15.97 16.06 604,647 +0.26(+1.65%)
Jan 16, 2015 15.80 15.80 15.80 0 -0.30(-1.86%)
Jan 15, 2015 16.17 16.30 16.04 16.10 306,465 -0.07(-0.43%)
Jan 14, 2015 16.13 16.20 16.00 16.17 244,441 -0.27(-1.64%)
Jan 13, 2015 16.44 1,128,693 +0.24(+1.48%)
Jan 12, 2015 16.47 16.53 16.16 16.20 513,696 -0.31(-1.88%)
Jan 09, 2015 16.54 16.60 16.43 16.51 1,013,940 -0.09(-0.54%)
Jan 08, 2015 16.49 16.61 16.45 16.60 1,047,455 +0.38(+2.31%)
Jan 07, 2015 16.00 16.25 15.95 16.23 1,378,266 +0.94(+6.14%)
Jan 06, 2015 15.40 15.49 15.05 15.29 626,067 +0.69(+4.73%)
Jan 05, 2015 14.48 14.60 14.34 14.60 418,700 +0.22(+1.53%)
Jan 02, 2015 14.41 14.43 14.27 14.38 305,121 -0.13(-0.93%)
Dec 31, 2014 14.51 14.51 14.51 0 +0.03(+0.21%)
Dec 30, 2014 14.54 14.54 14.39 14.48 495,768 -0.06(-0.45%)
Dec 29, 2014 14.68 14.68 14.51 14.54 241,991 -0.34(-2.28%)
Dec 26, 2014 14.55 15.03 14.55 14.88 178,677 +0.38(+2.62%)
Dec 24, 2014 14.51 14.51 14.51 0 -0.09(-0.65%)
Dec 23, 2014 14.60 14.69 14.49 14.60 353,220 -0.10(-0.65%)
Dec 22, 2014 14.69 14.73 14.50 14.70 383,328 -0.35(-2.33%)
Dec 19, 2014 14.90 15.11 14.82 15.04 393,023 +0.53(+3.62%)
Dec 18, 2014 14.62 14.65 14.43 14.52 659,553 +0.63(+4.54%)
Dec 17, 2014 13.65 13.98 13.55 13.89 387,736 +0.00(+0.00%)
Dec 16, 2014 14.13 13.89 1,468,597 -0.23(-1.66%)
Dec 15, 2014 14.48 14.48 14.09 14.12 266,647 -0.31(-2.18%)
Dec 12, 2014 14.60 14.62 14.43 14.44 722,374 -0.18(-1.20%)
Dec 11, 2014 14.60 14.73 14.59 14.62 271,162 -0.00(-0.03%)
Dec 10, 2014 14.88 14.90 14.60 14.62 340,942 -0.20(-1.35%)
Dec 09, 2014 14.97 14.97 14.65 14.82 348,871 -0.23(-1.54%)
Dec 08, 2014 15.19 15.34 15.00 15.05 306,767 -0.36(-2.32%)
Dec 05, 2014 15.30 15.41 15.23 15.41 255,241 +0.19(+1.25%)
Dec 04, 2014 15.35 15.35 15.18 15.22 316,033 -0.08(-0.56%)
Dec 03, 2014 15.50 15.55 15.25 15.30 230,882 -0.27(-1.70%)
Dec 02, 2014 15.38 15.58 15.38 15.57 336,056 +0.19(+1.24%)
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.