Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
61.32
-1.09 (-1.74%)
Apr 24, 2025, 11:46 AM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | -1.30% | 100 |
| Apr 23, 2025 | 63.59 | 63.59 | 60.98 | 62.41 | 62.41 | 4.89% | 27,606 |
| Apr 22, 2025 | 59.49 | 60.06 | 58.81 | 59.50 | 59.50 | 5.04% | 3,124 |
| Apr 21, 2025 | 60.48 | 60.48 | 56.65 | 56.65 | 56.65 | -2.67% | 4,047 |
| Apr 17, 2025 | 59.20 | 59.80 | 58.20 | 58.20 | 58.20 | 1.83% | 10,401 |
| Apr 16, 2025 | 56.25 | 58.34 | 55.32 | 57.16 | 57.16 | -1.80% | 3,692 |
| Apr 15, 2025 | 58.90 | 59.00 | 58.20 | 58.20 | 58.20 | 0.18% | 5,322 |
| Apr 14, 2025 | 57.75 | 58.10 | 57.75 | 58.10 | 58.10 | 5.63% | 3,277 |
| Apr 11, 2025 | 55.01 | 58.60 | 54.50 | 55.00 | 55.00 | -1.29% | 7,323 |
| Apr 10, 2025 | 54.50 | 58.69 | 54.50 | 55.72 | 55.72 | 0.38% | 22,085 |
| Apr 9, 2025 | 53.85 | 56.00 | 53.39 | 55.51 | 55.51 | 4.34% | 10,260 |
| Apr 8, 2025 | 56.95 | 57.90 | 53.20 | 53.20 | 53.20 | -3.10% | 124,697 |
| Apr 7, 2025 | 54.40 | 58.00 | 53.96 | 54.90 | 54.90 | -12.60% | 860,475 |
| Apr 4, 2025 | 61.00 | 62.82 | 58.16 | 62.82 | 62.82 | -1.09% | 709,579 |
| Apr 3, 2025 | 60.51 | 64.80 | 60.51 | 63.51 | 63.51 | -0.77% | 8,756 |
| Apr 2, 2025 | 62.65 | 65.59 | 62.65 | 64.00 | 64.00 | -2.25% | 8,446 |
| Apr 1, 2025 | 64.01 | 66.90 | 64.01 | 65.47 | 65.47 | 2.30% | 74,044 |
| Mar 31, 2025 | 64.45 | 65.00 | 63.20 | 64.00 | 64.00 | -0.97% | 575,646 |
| Mar 28, 2025 | 64.70 | 66.09 | 64.38 | 64.62 | 64.62 | -1.90% | 2,842 |
| Mar 27, 2025 | 65.46 | 67.01 | 65.36 | 65.88 | 65.88 | 0.68% | 3,032 |
| Mar 26, 2025 | 67.00 | 67.00 | 64.52 | 65.43 | 65.43 | -3.05% | 10,452 |
| Mar 25, 2025 | 66.84 | 67.49 | 64.81 | 67.49 | 67.49 | 3.77% | 16,576 |
| Mar 24, 2025 | 65.31 | 65.41 | 63.96 | 65.04 | 65.04 | -1.16% | 5,197 |
| Mar 21, 2025 | 69.30 | 69.30 | 65.80 | 65.80 | 65.80 | -1.36% | 2,864 |
| Mar 20, 2025 | 68.85 | 68.85 | 65.80 | 66.71 | 66.71 | -5.04% | 29,482 |
| Mar 19, 2025 | 72.00 | 72.00 | 69.45 | 70.25 | 70.25 | 2.08% | 27,332 |
| Mar 18, 2025 | 69.75 | 70.00 | 68.82 | 68.82 | 68.82 | -1.41% | 303,632 |
| Mar 17, 2025 | 68.62 | 69.80 | 68.62 | 69.80 | 69.80 | 3.32% | 8,089 |
| Mar 14, 2025 | 68.00 | 68.21 | 67.50 | 67.56 | 67.56 | 0.24% | 5,801 |
| Mar 13, 2025 | 65.21 | 67.56 | 64.51 | 67.40 | 67.40 | 2.46% | 8,036 |
| Mar 12, 2025 | 65.40 | 66.45 | 65.29 | 65.78 | 65.78 | -2.14% | 22,376 |
| Mar 11, 2025 | 64.50 | 67.22 | 64.50 | 67.22 | 67.22 | 4.41% | 7,856 |
| Mar 10, 2025 | 68.84 | 68.84 | 64.38 | 64.38 | 64.38 | -5.05% | 352,704 |
| Mar 7, 2025 | 68.46 | 69.50 | 67.39 | 67.81 | 67.81 | -2.17% | 29,482 |
| Mar 6, 2025 | 69.30 | 69.99 | 68.90 | 69.31 | 69.31 | 3.06% | 15,074 |
| Mar 5, 2025 | 66.42 | 67.55 | 65.00 | 67.25 | 67.25 | 7.72% | 11,386 |
| Mar 4, 2025 | 62.37 | 63.50 | 62.37 | 62.43 | 62.43 | 2.19% | 2,968 |
| Mar 3, 2025 | 62.33 | 62.33 | 61.09 | 61.09 | 61.09 | -1.57% | 18,458 |
| Feb 28, 2025 | 61.30 | 62.07 | 61.23 | 62.07 | 62.07 | -2.26% | 4,708 |
| Feb 27, 2025 | 63.33 | 63.67 | 63.09 | 63.50 | 63.50 | -0.24% | 2,527 |
| Feb 26, 2025 | 63.65 | 64.72 | 63.65 | 63.65 | 63.65 | 2.24% | 11,976 |
| Feb 25, 2025 | 61.33 | 62.66 | 61.33 | 62.25 | 62.25 | 1.57% | 7,368 |
| Feb 24, 2025 | 63.48 | 63.48 | 61.29 | 61.29 | 61.29 | -8.00% | 9,823 |
| Feb 21, 2025 | 66.00 | 67.40 | 66.00 | 66.62 | 66.62 | 2.30% | 11,644 |
| Feb 20, 2025 | 64.00 | 66.25 | 64.00 | 65.12 | 65.12 | 2.86% | 10,893 |
| Feb 19, 2025 | 63.00 | 63.57 | 63.00 | 63.31 | 63.31 | -1.14% | 11,024 |
| Feb 18, 2025 | 66.00 | 66.00 | 63.96 | 64.04 | 64.04 | 3.79% | 28,974 |
| Feb 14, 2025 | 59.00 | 61.70 | 57.00 | 61.70 | 61.70 | 7.07% | 43,782 |
| Feb 13, 2025 | 57.50 | 57.63 | 55.45 | 57.63 | 57.63 | 0.05% | 34,835 |
| Feb 12, 2025 | 56.24 | 58.10 | 56.24 | 57.60 | 57.60 | 4.15% | 12,454 |