Tencent Holdings Limited (TCTZF)
OTCMKTS · Delayed Price · Currency is USD
66.35
+0.91 (1.39%)
At close: Feb 27, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 65.41 | 66.64 | 65.41 | 66.35 | 66.35 | 1.38% | 3,522 |
| Feb 26, 2026 | 66.82 | 66.82 | 65.39 | 65.45 | 65.45 | -1.07% | 1,670 |
| Feb 25, 2026 | 65.78 | 66.97 | 65.78 | 66.16 | 66.16 | -1.11% | 5,304 |
| Feb 24, 2026 | 64.53 | 67.61 | 64.53 | 66.90 | 66.90 | -2.37% | 5,932 |
| Feb 23, 2026 | 68.63 | 68.63 | 68.03 | 68.53 | 68.53 | 0.77% | 6,781 |
| Feb 20, 2026 | 67.65 | 68.00 | 67.50 | 68.00 | 68.00 | -0.28% | 5,128 |
| Feb 19, 2026 | 66.04 | 68.65 | 65.30 | 68.19 | 68.19 | -0.51% | 6,213 |
| Feb 18, 2026 | 64.60 | 70.88 | 64.60 | 68.54 | 68.54 | 0.50% | 6,633 |
| Feb 17, 2026 | 65.85 | 68.77 | 64.87 | 68.20 | 68.20 | 0.59% | 4,973 |
| Feb 13, 2026 | 70.82 | 70.82 | 67.80 | 67.80 | 67.80 | 3.27% | 2,787 |
| Feb 12, 2026 | 68.58 | 68.58 | 64.90 | 65.65 | 65.65 | -5.45% | 3,969 |
| Feb 11, 2026 | 70.36 | 71.70 | 69.01 | 69.43 | 69.43 | -3.32% | 3,921 |
| Feb 10, 2026 | 72.80 | 72.80 | 70.61 | 71.82 | 71.82 | 2.02% | 3,924 |
| Feb 9, 2026 | 74.70 | 74.70 | 70.40 | 70.40 | 70.40 | -1.56% | 2,423 |
| Feb 6, 2026 | 70.87 | 72.02 | 70.05 | 71.51 | 71.51 | -1.25% | 7,841 |
| Feb 5, 2026 | 70.61 | 75.25 | 70.10 | 72.42 | 72.42 | 2.79% | 2,949 |
| Feb 4, 2026 | 74.45 | 74.45 | 69.66 | 70.45 | 70.45 | -3.54% | 6,841 |
| Feb 3, 2026 | 74.47 | 74.47 | 73.03 | 73.04 | 73.04 | -1.97% | 116,328 |
| Feb 2, 2026 | 78.15 | 78.22 | 74.15 | 74.50 | 74.50 | -5.56% | 103,884 |
| Jan 30, 2026 | 79.20 | 79.20 | 75.23 | 78.88 | 78.88 | -0.73% | 4,048 |
| Jan 29, 2026 | 78.15 | 80.06 | 78.15 | 79.46 | 79.46 | 1.41% | 3,466 |
| Jan 28, 2026 | 78.65 | 80.83 | 78.36 | 78.36 | 78.36 | 0.26% | 3,124 |
| Jan 27, 2026 | 77.24 | 81.00 | 77.24 | 78.15 | 78.15 | 1.23% | 1,861 |
| Jan 26, 2026 | 77.00 | 77.29 | 77.00 | 77.21 | 77.21 | -2.94% | 1,884 |
| Jan 23, 2026 | 73.05 | 79.55 | 73.05 | 79.55 | 79.55 | 4.08% | 3,006 |
| Jan 22, 2026 | 79.86 | 79.86 | 76.43 | 76.43 | 76.43 | -0.78% | 2,801 |
| Jan 21, 2026 | 77.25 | 80.48 | 76.70 | 77.03 | 77.03 | 1.04% | 4,273 |
| Jan 20, 2026 | 83.30 | 83.30 | 75.50 | 76.24 | 76.24 | -3.26% | 3,274 |
| Jan 16, 2026 | 83.29 | 83.29 | 78.26 | 78.81 | 78.81 | -4.53% | 1,975 |
| Jan 15, 2026 | 79.46 | 82.55 | 79.46 | 82.55 | 82.55 | 2.10% | 3,347 |
| Jan 14, 2026 | 80.00 | 81.55 | 80.00 | 80.85 | 80.85 | 0.81% | 8,018 |
| Jan 13, 2026 | 80.87 | 80.87 | 79.95 | 80.20 | 80.20 | -2.43% | 59,226 |
| Jan 12, 2026 | 79.50 | 82.20 | 76.50 | 82.20 | 82.20 | 4.00% | 17,703 |
| Jan 9, 2026 | 81.00 | 81.00 | 79.04 | 79.04 | 79.04 | -1.81% | 2,053 |
| Jan 8, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 80.50 | 0.98% | 1,692 |
| Jan 7, 2026 | 79.85 | 81.03 | 79.37 | 79.72 | 79.72 | -1.64% | 8,886 |
| Jan 6, 2026 | 81.50 | 81.70 | 80.96 | 81.05 | 81.05 | -0.26% | 101,920 |
| Jan 5, 2026 | 80.24 | 81.27 | 80.24 | 81.26 | 81.26 | 0.94% | 4,584 |
| Jan 2, 2026 | 79.80 | 80.50 | 79.80 | 80.50 | 80.50 | 1.52% | 19,201 |
| Dec 31, 2025 | 77.00 | 79.64 | 77.00 | 79.30 | 79.30 | 2.98% | 1,393 |
| Dec 30, 2025 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | - | 62,522 |
| Dec 29, 2025 | 76.72 | 77.00 | 76.18 | 77.00 | 77.00 | 0.13% | 2,038 |
| Dec 26, 2025 | 74.26 | 77.13 | 74.26 | 76.90 | 76.90 | -0.13% | 2,023 |
| Dec 24, 2025 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | -0.77% | 704 |
| Dec 23, 2025 | 77.50 | 78.40 | 77.14 | 77.60 | 77.60 | -1.85% | 527,866 |
| Dec 22, 2025 | 78.00 | 79.15 | 78.00 | 79.06 | 79.06 | 0.20% | 9,113 |
| Dec 19, 2025 | 80.00 | 80.00 | 78.40 | 78.90 | 78.90 | 1.53% | 5,932 |
| Dec 18, 2025 | 77.75 | 79.10 | 77.71 | 77.71 | 77.71 | -0.11% | 6,460 |
| Dec 17, 2025 | 77.53 | 79.60 | 76.67 | 77.80 | 77.80 | 1.62% | 8,959 |
| Dec 16, 2025 | 76.90 | 77.18 | 76.20 | 76.56 | 76.56 | 0.76% | 3,417 |