Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
66.24
+0.43 (0.66%)
Jun 27, 2025, 3:52 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.66% | 617 |
| Jun 26, 2025 | 65.00 | 65.81 | 64.01 | 65.81 | 65.81 | 0.20% | 3,105 |
| Jun 25, 2025 | 67.47 | 67.47 | 65.16 | 65.68 | 65.68 | 1.67% | 1,627 |
| Jun 24, 2025 | 64.01 | 65.65 | 64.01 | 64.60 | 64.60 | 4.19% | 2,008 |
| Jun 23, 2025 | 63.90 | 64.31 | 62.00 | 62.00 | 62.00 | -2.35% | 12,244 |
| Jun 20, 2025 | 63.94 | 63.94 | 62.75 | 63.49 | 63.49 | -2.32% | 1,209 |
| Jun 18, 2025 | 64.60 | 66.42 | 63.94 | 65.00 | 65.00 | -2.05% | 12,036 |
| Jun 17, 2025 | 65.27 | 66.36 | 65.25 | 66.36 | 66.36 | 2.29% | 1,756 |
| Jun 16, 2025 | 62.00 | 65.39 | 62.00 | 64.88 | 64.88 | 3.31% | 270,556 |
| Jun 13, 2025 | 61.56 | 65.20 | 61.56 | 62.80 | 62.80 | -4.68% | 4,300 |
| Jun 12, 2025 | 65.88 | 65.88 | 65.40 | 65.88 | 65.88 | 0.23% | 1,975 |
| Jun 11, 2025 | 65.40 | 65.73 | 65.29 | 65.73 | 65.73 | 0.25% | 2,391 |
| Jun 10, 2025 | 65.30 | 66.13 | 65.00 | 65.57 | 65.57 | -1.03% | 3,514 |
| Jun 9, 2025 | 65.63 | 68.70 | 65.63 | 66.25 | 66.25 | 0.82% | 3,454 |
| Jun 6, 2025 | 65.50 | 66.64 | 65.13 | 65.71 | 65.71 | 0.41% | 2,873 |
| Jun 5, 2025 | 65.93 | 68.37 | 65.44 | 65.44 | 65.44 | -0.74% | 2,631 |
| Jun 4, 2025 | 65.50 | 66.08 | 65.16 | 65.93 | 65.93 | 4.63% | 5,660 |
| Jun 3, 2025 | 65.38 | 65.38 | 63.01 | 63.01 | 63.01 | -1.24% | 1,274 |
| Jun 2, 2025 | 66.34 | 66.34 | 62.50 | 63.80 | 63.80 | 2.57% | 1,871 |
| May 30, 2025 | 66.95 | 66.95 | 62.20 | 62.20 | 62.20 | -3.29% | 3,857 |
| May 29, 2025 | 67.17 | 68.55 | 63.70 | 64.31 | 64.31 | 0.96% | 10,355 |
| May 28, 2025 | 64.40 | 64.40 | 63.70 | 63.70 | 63.70 | -2.00% | 1,893 |
| May 27, 2025 | 65.50 | 65.60 | 64.80 | 65.00 | 65.00 | -1.46% | 1,605 |
| May 23, 2025 | 64.14 | 65.98 | 64.14 | 65.97 | 65.97 | 2.12% | 148,102 |
| May 22, 2025 | 63.70 | 68.00 | 63.70 | 64.60 | 64.60 | -2.46% | 2,665 |
| May 21, 2025 | 69.00 | 69.00 | 66.00 | 66.23 | 66.23 | -0.71% | 10,115 |
| May 20, 2025 | 66.26 | 66.70 | 65.61 | 66.70 | 66.70 | 1.56% | 2,658 |
| May 19, 2025 | 66.11 | 66.19 | 65.68 | 65.68 | 65.12 | -0.03% | 3,674 |
| May 16, 2025 | 66.00 | 68.00 | 63.54 | 65.70 | 65.14 | -0.45% | 5,386 |
| May 15, 2025 | 67.76 | 70.00 | 64.00 | 66.00 | 65.44 | -2.22% | 27,624 |
| May 14, 2025 | 67.70 | 68.95 | 65.89 | 67.50 | 66.34 | 2.60% | 4,223 |
| May 13, 2025 | 63.00 | 67.00 | 63.00 | 65.79 | 64.66 | 0.21% | 5,480 |
| May 12, 2025 | 67.78 | 71.00 | 65.65 | 65.65 | 64.53 | 3.30% | 6,143 |
| May 9, 2025 | 63.28 | 63.55 | 63.28 | 63.55 | 62.46 | -1.63% | 877 |
| May 8, 2025 | 63.90 | 64.81 | 63.90 | 64.60 | 63.49 | 3.44% | 2,870 |
| May 7, 2025 | 63.35 | 63.35 | 62.15 | 62.45 | 61.38 | -3.37% | 4,722 |
| May 6, 2025 | 64.40 | 67.99 | 64.40 | 64.63 | 63.52 | 2.05% | 7,141 |
| May 5, 2025 | 64.39 | 64.39 | 62.52 | 63.33 | 62.24 | -1.66% | 5,580 |
| May 2, 2025 | 62.50 | 64.40 | 62.43 | 64.40 | 63.30 | 4.89% | 3,270 |
| May 1, 2025 | 61.30 | 61.90 | 60.76 | 61.40 | 60.35 | 0.16% | 1,621 |
| Apr 30, 2025 | 60.95 | 61.36 | 60.64 | 61.30 | 60.25 | -1.13% | 280,921 |
| Apr 29, 2025 | 60.73 | 63.00 | 60.51 | 62.00 | 60.94 | 1.63% | 3,398 |
| Apr 28, 2025 | 63.56 | 63.56 | 61.01 | 61.01 | 59.97 | -2.70% | 1,189 |
| Apr 25, 2025 | 62.60 | 64.00 | 61.66 | 62.70 | 61.63 | 2.28% | 5,805 |
| Apr 24, 2025 | 61.60 | 61.60 | 60.34 | 61.30 | 60.25 | -1.78% | 2,838 |
| Apr 23, 2025 | 63.59 | 63.59 | 60.98 | 62.41 | 61.34 | 4.89% | 27,606 |
| Apr 22, 2025 | 59.49 | 60.06 | 58.81 | 59.50 | 58.48 | 5.04% | 3,124 |
| Apr 21, 2025 | 60.48 | 60.48 | 56.65 | 56.65 | 55.68 | -2.67% | 4,047 |
| Apr 17, 2025 | 59.20 | 59.80 | 58.20 | 58.20 | 57.20 | 1.83% | 10,401 |
| Apr 16, 2025 | 56.25 | 58.34 | 55.32 | 57.16 | 56.18 | -1.80% | 3,692 |