Tencent Holdings Limited (TCTZF)
OTCMKTS · Delayed Price · Currency is USD
86.55
+0.10 (0.11%)
Oct 3, 2025, 3:40 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.63 | 86.77 | 86.50 | 86.55 | 86.55 | 0.11% | 13,939 |
| Oct 2, 2025 | 86.00 | 87.00 | 83.00 | 86.45 | 86.45 | 0.69% | 9,388 |
| Oct 1, 2025 | 85.65 | 85.86 | 85.05 | 85.86 | 85.86 | 0.95% | 4,924 |
| Sep 30, 2025 | 80.75 | 85.25 | 80.75 | 85.05 | 85.05 | 1.03% | 10,068 |
| Sep 29, 2025 | 83.75 | 85.20 | 83.75 | 84.18 | 84.18 | 1.98% | 9,660 |
| Sep 26, 2025 | 80.00 | 82.55 | 80.00 | 82.55 | 82.55 | -0.96% | 2,108 |
| Sep 25, 2025 | 83.00 | 83.55 | 82.91 | 83.35 | 83.35 | 1.39% | 12,576 |
| Sep 24, 2025 | 83.00 | 83.18 | 81.50 | 82.20 | 82.20 | 0.16% | 5,580 |
| Sep 23, 2025 | 83.51 | 83.51 | 81.04 | 82.07 | 82.07 | -0.55% | 2,495 |
| Sep 22, 2025 | 82.63 | 82.89 | 82.50 | 82.53 | 82.53 | -0.13% | 2,768 |
| Sep 19, 2025 | 82.63 | 82.96 | 81.00 | 82.64 | 82.64 | -0.42% | 3,084 |
| Sep 18, 2025 | 81.50 | 82.98 | 81.50 | 82.98 | 82.98 | -2.42% | 2,602 |
| Sep 17, 2025 | 84.59 | 85.50 | 84.59 | 85.04 | 85.04 | 1.30% | 2,940 |
| Sep 16, 2025 | 86.40 | 86.40 | 82.92 | 83.95 | 83.95 | 1.02% | 5,699 |
| Sep 15, 2025 | 84.44 | 84.44 | 83.00 | 83.10 | 83.10 | 0.55% | 11,259 |
| Sep 12, 2025 | 81.98 | 82.65 | 81.81 | 82.65 | 82.65 | 1.92% | 3,367 |
| Sep 11, 2025 | 81.25 | 82.11 | 81.09 | 81.09 | 81.09 | 0.11% | 7,767 |
| Sep 10, 2025 | 80.86 | 81.22 | 80.76 | 81.00 | 81.00 | -0.92% | 1,791 |
| Sep 9, 2025 | 79.50 | 81.75 | 79.50 | 81.75 | 81.75 | 3.15% | 29,238 |
| Sep 8, 2025 | 79.12 | 79.32 | 78.77 | 79.25 | 79.25 | 2.20% | 7,328 |
| Sep 5, 2025 | 77.35 | 79.10 | 77.35 | 77.54 | 77.54 | 1.74% | 4,158 |
| Sep 4, 2025 | 75.90 | 76.22 | 75.69 | 76.22 | 76.22 | -0.88% | 2,874 |
| Sep 3, 2025 | 77.00 | 77.00 | 76.90 | 76.90 | 76.90 | -0.11% | 1,233 |
| Sep 2, 2025 | 78.46 | 78.46 | 76.99 | 76.99 | 76.99 | -0.87% | 803 |
| Aug 29, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 0.72% | 1,750 |
| Aug 28, 2025 | 78.36 | 78.45 | 77.11 | 77.11 | 77.11 | -1.80% | 692 |
| Aug 27, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.19% | 919 |
| Aug 26, 2025 | 78.02 | 78.96 | 78.02 | 78.38 | 78.38 | 0.53% | 3,883 |
| Aug 25, 2025 | 78.48 | 79.20 | 76.60 | 77.96 | 77.96 | -0.05% | 11,950 |
| Aug 22, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.37% | 13,758 |
| Aug 21, 2025 | 76.17 | 76.51 | 75.91 | 76.20 | 76.20 | 0.95% | 2,931 |
| Aug 20, 2025 | 75.70 | 75.70 | 75.03 | 75.48 | 75.48 | -0.42% | 7,943 |
| Aug 19, 2025 | 75.51 | 76.28 | 75.51 | 75.80 | 75.80 | 0.66% | 34,329 |
| Aug 18, 2025 | 75.00 | 75.38 | 74.57 | 75.30 | 75.30 | 1.06% | 1,845 |
| Aug 15, 2025 | 76.49 | 76.49 | 74.51 | 74.51 | 74.51 | 0.21% | 3,429 |
| Aug 14, 2025 | 75.41 | 75.41 | 74.36 | 74.36 | 74.36 | -3.04% | 2,395 |
| Aug 13, 2025 | 75.00 | 77.10 | 74.50 | 76.69 | 76.69 | 7.77% | 12,236 |
| Aug 12, 2025 | 72.54 | 72.54 | 71.15 | 71.16 | 71.16 | 0.15% | 1,498 |
| Aug 11, 2025 | 71.60 | 72.44 | 70.80 | 71.05 | 71.05 | -0.63% | 2,924 |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | 648 |
| Aug 7, 2025 | 72.60 | 72.60 | 71.72 | 72.40 | 72.40 | -0.82% | 3,495 |
| Aug 6, 2025 | 72.00 | 73.66 | 72.00 | 73.00 | 73.00 | 2.17% | 3,956 |
| Aug 5, 2025 | 70.04 | 71.75 | 69.27 | 71.45 | 71.45 | 1.46% | 9,303 |
| Aug 4, 2025 | 67.75 | 70.75 | 67.75 | 70.42 | 70.42 | 5.39% | 1,895 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.82 | 66.82 | 66.82 | -3.15% | 3,373 |
| Jul 31, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - | 563 |
| Jul 30, 2025 | 72.00 | 72.00 | 68.99 | 68.99 | 68.99 | -3.18% | 2,688 |
| Jul 29, 2025 | 68.29 | 71.26 | 68.29 | 71.26 | 71.26 | 2.10% | 1,747 |
| Jul 28, 2025 | 67.99 | 69.80 | 67.99 | 69.80 | 69.80 | -0.44% | 6,730 |
| Jul 25, 2025 | 69.88 | 70.47 | 69.88 | 70.11 | 70.11 | -0.14% | 1,337 |