Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
64.00
-0.62 (-0.97%)
Mar 31, 2025, 3:55 PM EST
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 64.45 | 65.00 | 63.20 | 64.00 | - | -0.97% | 200 |
| 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 |
| Feb 11, 2025 | 56.25 | 56.25 | 54.78 | 55.31 | 55.31 | -1.47% | 9,415 |
| Feb 10, 2025 | 56.00 | 56.65 | 55.90 | 56.13 | 56.13 | 3.33% | 5,092 |
| Feb 7, 2025 | 55.35 | 56.24 | 54.32 | 54.32 | 54.32 | 0.05% | 29,877 |
| Feb 6, 2025 | 56.11 | 56.11 | 53.86 | 54.29 | 54.29 | 0.96% | 80,226 |
| Feb 5, 2025 | 50.75 | 53.78 | 50.75 | 53.78 | 53.78 | -1.03% | 2,952 |
| Feb 4, 2025 | 54.62 | 54.62 | 53.88 | 54.33 | 54.33 | 4.14% | 34,756 |
| Feb 3, 2025 | 51.76 | 53.03 | 51.76 | 52.18 | 52.18 | -0.31% | 23,242 |
| Jan 31, 2025 | 54.47 | 54.47 | 52.34 | 52.34 | 52.34 | -3.96% | 4,295 |
| Jan 30, 2025 | 53.04 | 54.50 | 48.66 | 54.50 | 54.50 | 4.09% | 2,853 |
| Jan 29, 2025 | 52.01 | 52.36 | 52.01 | 52.36 | 52.36 | 1.22% | 1,280 |
| Jan 28, 2025 | 53.28 | 53.99 | 51.27 | 51.73 | 51.73 | 2.07% | 3,914 |
| Jan 27, 2025 | 50.60 | 53.24 | 50.08 | 50.68 | 50.68 | -0.17% | 198,128 |
| Jan 24, 2025 | 50.00 | 51.11 | 50.00 | 50.77 | 50.77 | 3.77% | 73,476 |
| Jan 23, 2025 | 49.00 | 49.44 | 48.82 | 48.92 | 48.92 | -1.62% | 162,891 |
| Jan 22, 2025 | 48.92 | 49.73 | 48.92 | 49.73 | 49.73 | -0.02% | 48,798 |
| Jan 21, 2025 | 49.74 | 49.74 | 49.46 | 49.74 | 49.74 | -0.34% | 33,533 |
| Jan 17, 2025 | 48.99 | 49.91 | 48.80 | 49.91 | 49.91 | 2.27% | 2,934 |