Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
53.15
-1.85 (-3.36%)
Oct 30, 2024, 3:59 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 55.00 | 55.00 | 54.04 | 54.14 | 54.14 | 0.31% | 1,181 |
| Oct 28, 2024 | 55.50 | 55.50 | 53.97 | 53.97 | 53.97 | -1.93% | 1,000 |
| Oct 25, 2024 | 52.35 | 55.03 | 52.35 | 55.03 | 55.03 | 1.79% | 2,342 |
| Oct 24, 2024 | 53.81 | 54.06 | 52.94 | 54.06 | 54.06 | 1.03% | 3,002 |
| Oct 23, 2024 | 53.25 | 56.21 | 53.25 | 53.51 | 53.51 | -0.56% | 1,724 |
| Oct 22, 2024 | 53.41 | 54.60 | 53.41 | 53.81 | 53.81 | -0.70% | 2,322 |
| Oct 21, 2024 | 54.06 | 54.52 | 53.01 | 54.19 | 54.19 | -2.29% | 7,002 |
| Oct 18, 2024 | 53.02 | 55.46 | 53.02 | 55.46 | 55.46 | 5.12% | 1,800 |
| Oct 17, 2024 | 54.00 | 54.49 | 52.76 | 52.76 | 52.76 | -2.19% | 1,800 |
| Oct 16, 2024 | 55.30 | 55.30 | 53.00 | 53.94 | 53.94 | 1.77% | 22,538 |
| Oct 15, 2024 | 53.70 | 53.70 | 52.46 | 53.00 | 53.00 | -3.64% | 203,800 |
| Oct 14, 2024 | 56.50 | 57.30 | 54.50 | 55.00 | 55.00 | -4.86% | 27,615 |
| Oct 11, 2024 | 56.06 | 57.81 | 56.06 | 57.81 | 57.81 | 2.59% | 51,829 |
| Oct 10, 2024 | 56.50 | 56.50 | 55.68 | 56.35 | 56.35 | -0.69% | 1,900 |
| Oct 9, 2024 | 54.66 | 59.34 | 54.66 | 56.74 | 56.74 | 0.64% | 55,019 |
| Oct 8, 2024 | 56.40 | 58.28 | 55.99 | 56.38 | 56.38 | -9.36% | 54,122 |
| Oct 7, 2024 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 2.88% | 37,408 |
| Oct 4, 2024 | 59.00 | 62.26 | 59.00 | 60.46 | 60.46 | 1.96% | 4,500 |
| Oct 3, 2024 | 59.02 | 60.00 | 58.28 | 59.30 | 59.30 | -2.26% | 29,624 |
| Oct 2, 2024 | 59.63 | 60.67 | 59.20 | 60.67 | 60.67 | 8.03% | 27,913 |
| Oct 1, 2024 | 56.10 | 57.13 | 55.27 | 56.16 | 56.16 | 0.57% | 94,500 |
| Sep 30, 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 55.84 | -1.85% | 202,800 |
| Sep 27, 2024 | 58.25 | 58.25 | 56.87 | 56.89 | 56.89 | -0.58% | 7,600 |
| Sep 26, 2024 | 54.62 | 57.74 | 54.62 | 57.22 | 57.22 | 8.29% | 17,400 |
| Sep 25, 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.84 | -0.81% | 3,700 |
| Sep 24, 2024 | 51.60 | 53.75 | 50.99 | 53.27 | 53.27 | 5.90% | 74,538 |
| Sep 23, 2024 | 48.29 | 50.52 | 48.29 | 50.30 | 50.30 | 3.26% | 2,822 |
| Sep 20, 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 48.71 | -1.10% | 2,707 |
| Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 49.25 | 2.22% | 10,600 |
| Sep 18, 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 48.18 | -1.15% | 1,214 |
| Sep 17, 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 48.74 | 2.07% | 3,132 |
| Sep 16, 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 47.75 | -0.10% | 1,700 |
| Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 47.80 | 3.46% | 10,249 |
| Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 46.20 | -1.70% | 2,500 |
| Sep 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,500 |
| Sep 10, 2024 | 47.09 | 47.09 | 46.20 | 47.00 | 47.00 | -1.76% | 5,000 |
| Sep 9, 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 47.84 | 0.46% | 3,316 |
| Sep 6, 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 47.62 | -1.37% | 2,300 |
| Sep 5, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 0.92% | 1,147 |
| Sep 4, 2024 | 46.25 | 48.06 | 46.25 | 47.84 | 47.84 | 2.11% | 2,318 |
| Sep 3, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 46.85 | -3.40% | 3,700 |
| Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 48.50 | 0.52% | 20,300 |
| Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 48.25 | 3.94% | 3,300 |
| Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 46.42 | -4.29% | 700 |
| Aug 27, 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 48.50 | 1.02% | 4,107 |
| Aug 26, 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 48.01 | 3.69% | 13,038 |
| Aug 23, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -2.24% | 640 |
| Aug 22, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - | 800 |
| Aug 21, 2024 | 48.78 | 48.78 | 45.50 | 47.36 | 47.36 | 0.94% | 13,800 |
| Aug 20, 2024 | 45.07 | 46.92 | 45.07 | 46.92 | 46.92 | -2.25% | 1,800 |
| Aug 19, 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 48.00 | -0.02% | 4,408 |
| Aug 16, 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 48.01 | 0.84% | 5,100 |
| Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 47.61 | -0.10% | 4,500 |
| Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 47.66 | -1.33% | 4,300 |
| Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 48.30 | -0.68% | 2,700 |
| Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 48.63 | 1.31% | 4,000 |
| Aug 9, 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 48.00 | - | 2,727 |
| Aug 8, 2024 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 7.74% | 46,300 |
| Aug 7, 2024 | 45.03 | 46.71 | 44.51 | 44.55 | 44.55 | -1.68% | 5,300 |
| Aug 6, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 45.31 | -1.16% | 2,601 |
| Aug 5, 2024 | 45.00 | 46.65 | 44.55 | 45.84 | 45.84 | -4.48% | 4,029 |
| Aug 2, 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 47.99 | 6.17% | 5,235 |
| Aug 1, 2024 | 45.76 | 47.44 | 45.20 | 45.20 | 45.20 | -1.99% | 2,311 |
| Jul 31, 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 46.12 | 3.43% | 5,500 |
| Jul 30, 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 44.59 | -1.91% | 1,500 |
| Jul 29, 2024 | 45.61 | 46.82 | 44.30 | 45.46 | 45.46 | 0.75% | 5,321 |
| Jul 26, 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 45.12 | 1.28% | 24,013 |
| Jul 25, 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 44.55 | -3.38% | 2,019 |
| Jul 24, 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 46.11 | 0.33% | 2,640 |
| Jul 23, 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 45.96 | -4.25% | 5,100 |
| Jul 22, 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 48.00 | -0.89% | 7,195 |
| Jul 19, 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 48.43 | 3.93% | 37,046 |
| Jul 18, 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 46.60 | 3.10% | 43,980 |
| Jul 17, 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 45.20 | -6.28% | 2,216 |
| Jul 16, 2024 | 48.80 | 49.50 | 47.59 | 48.23 | 48.23 | -2.57% | 46,049 |
| Jul 15, 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 49.50 | -1.75% | 82,543 |
| Jul 12, 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 50.38 | 2.61% | 71,642 |
| Jul 11, 2024 | 47.60 | 49.46 | 47.60 | 49.10 | 49.10 | 1.30% | 5,089 |
| Jul 10, 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 48.47 | 0.25% | 10,347 |
| Jul 9, 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 48.35 | -0.29% | 79,970 |
| Jul 8, 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 48.49 | 1.00% | 66,199 |
| Jul 5, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - | 578 |
| Jul 3, 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 48.01 | 2.83% | 3,548 |
| Jul 2, 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 46.69 | -0.77% | 2,303 |
| Jul 1, 2024 | 46.05 | 48.62 | 46.05 | 47.05 | 47.05 | -0.95% | 2,255 |
| Jun 28, 2024 | 47.40 | 47.61 | 47.40 | 47.50 | 47.50 | -2.94% | 65,614 |
| Jun 27, 2024 | 48.94 | 49.45 | 46.96 | 48.94 | 48.94 | 1.79% | 51,317 |
| Jun 26, 2024 | 48.00 | 48.08 | 47.25 | 48.08 | 48.08 | 0.99% | 50,911 |
| Jun 25, 2024 | 48.60 | 49.25 | 47.61 | 47.61 | 47.61 | -2.84% | 5,234 |
| Jun 24, 2024 | 47.05 | 49.70 | 47.05 | 49.00 | 49.00 | -1.27% | 50,113 |
| Jun 20, 2024 | 48.00 | 49.75 | 48.00 | 49.63 | 49.63 | 1.00% | 117,223 |
| Jun 18, 2024 | 47.99 | 49.14 | 47.99 | 49.14 | 49.14 | 0.35% | 943 |
| Jun 17, 2024 | 47.00 | 48.98 | 47.00 | 48.97 | 48.97 | 4.01% | 65,320 |
| Jun 14, 2024 | 48.00 | 49.00 | 47.05 | 47.08 | 47.08 | -2.42% | 53,205 |
| Jun 13, 2024 | 47.95 | 48.29 | 47.95 | 48.25 | 48.25 | 0.42% | 57,090 |
| Jun 12, 2024 | 47.40 | 48.13 | 47.40 | 48.05 | 48.05 | 1.37% | 56,094 |
| Jun 11, 2024 | 47.70 | 47.70 | 47.20 | 47.40 | 47.40 | -0.73% | 51,769 |
| Jun 10, 2024 | 47.00 | 48.88 | 46.64 | 47.75 | 47.75 | 0.74% | 17,711 |
| Jun 7, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.71% | 43,113 |
| Jun 6, 2024 | 48.59 | 49.10 | 48.59 | 48.72 | 48.72 | 0.04% | 1,816 |