Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
54.06
+0.71 (1.33%)
Dec 20, 2024, 3:00 PM EST
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 52.26 | 55.00 | 52.26 | 54.06 | 54.06 | 1.33% | 14,752 |
| Dec 19, 2024 | 53.36 | 53.51 | 51.58 | 53.35 | 53.35 | 2.87% | 18,605 |
| Dec 18, 2024 | 50.50 | 53.39 | 50.50 | 51.87 | 51.87 | 2.91% | 5,823 |
| Dec 17, 2024 | 49.55 | 52.30 | 49.55 | 50.40 | 50.40 | -3.00% | 14,818 |
| Dec 16, 2024 | 51.95 | 53.49 | 51.71 | 51.96 | 51.96 | -1.17% | 4,265 |
| Dec 13, 2024 | 50.40 | 54.06 | 50.40 | 52.57 | 52.57 | 0.87% | 6,241 |
| Dec 12, 2024 | 51.10 | 54.16 | 51.10 | 52.12 | 52.12 | 1.96% | 3,457 |
| Dec 11, 2024 | 51.32 | 54.07 | 51.12 | 51.12 | 51.12 | -2.84% | 6,964 |
| Dec 10, 2024 | 51.63 | 53.20 | 50.68 | 52.62 | 52.62 | -6.04% | 3,547 |
| Dec 9, 2024 | 56.00 | 56.00 | 54.54 | 56.00 | 56.00 | 7.91% | 5,866 |
| Dec 6, 2024 | 53.00 | 53.00 | 51.89 | 51.89 | 51.89 | -0.41% | 2,069 |
| Dec 5, 2024 | 50.40 | 52.39 | 50.40 | 52.11 | 52.11 | 1.55% | 7,138 |
| Dec 4, 2024 | 49.50 | 52.61 | 49.50 | 51.31 | 51.31 | -0.90% | 6,390 |
| Dec 3, 2024 | 50.56 | 52.00 | 50.56 | 51.78 | 51.78 | 0.67% | 10,170 |
| Dec 2, 2024 | 49.15 | 51.43 | 49.15 | 51.43 | 51.43 | 3.44% | 6,475 |
| Nov 29, 2024 | 53.04 | 53.04 | 49.50 | 49.72 | 49.72 | 0.44% | 2,763 |
| Nov 27, 2024 | 50.21 | 52.33 | 49.50 | 49.50 | 49.50 | -1.77% | 3,950 |
| Nov 26, 2024 | 50.00 | 50.60 | 49.50 | 50.39 | 50.39 | 1.59% | 8,539 |
| Nov 25, 2024 | 50.50 | 51.40 | 49.60 | 49.60 | 49.60 | -2.80% | 4,124 |
| Nov 22, 2024 | 50.60 | 53.08 | 50.60 | 51.03 | 51.03 | -0.53% | 4,036 |
| Nov 21, 2024 | 53.55 | 53.55 | 50.60 | 51.30 | 51.30 | -0.10% | 2,111 |
| Nov 20, 2024 | 50.45 | 54.64 | 50.45 | 51.35 | 51.35 | -1.35% | 3,480 |
| Nov 19, 2024 | 51.18 | 52.05 | 50.95 | 52.05 | 52.05 | -0.38% | 3,776 |
| Nov 18, 2024 | 50.00 | 52.25 | 50.00 | 52.25 | 52.25 | 0.87% | 10,705 |
| Nov 15, 2024 | 51.50 | 52.82 | 51.46 | 51.80 | 51.80 | 2.47% | 16,086 |
| Nov 14, 2024 | 49.72 | 52.91 | 49.72 | 50.55 | 50.55 | 1.10% | 7,068 |
| Nov 13, 2024 | 50.59 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 79,194 |
| Nov 12, 2024 | 52.00 | 53.20 | 50.17 | 51.00 | 51.00 | -3.77% | 4,214 |
| Nov 11, 2024 | 53.00 | 54.32 | 50.80 | 53.00 | 53.00 | -3.10% | 4,179 |
| Nov 8, 2024 | 55.36 | 55.36 | 54.69 | 54.69 | 54.69 | -1.08% | 3,004 |
| Nov 7, 2024 | 53.92 | 56.71 | 53.58 | 55.29 | 55.29 | 2.70% | 2,645 |
| Nov 6, 2024 | 53.45 | 53.95 | 52.70 | 53.84 | 53.84 | -1.39% | 5,222 |
| Nov 5, 2024 | 54.25 | 54.95 | 54.25 | 54.60 | 54.60 | 0.70% | 12,970 |
| Nov 4, 2024 | 52.10 | 54.74 | 52.10 | 54.22 | 54.22 | 0.59% | 5,074 |
| Nov 1, 2024 | 52.10 | 53.90 | 52.10 | 53.90 | 53.90 | 4.24% | 2,805 |
| Oct 31, 2024 | 52.60 | 52.60 | 51.71 | 51.71 | 51.71 | -5.24% | 2,783 |
| Oct 30, 2024 | 55.15 | 55.15 | 53.07 | 54.57 | 54.57 | 0.80% | 1,879 |
| 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 | -1.92% | 953 |
| Oct 25, 2024 | 52.35 | 55.03 | 52.35 | 55.03 | 55.03 | 1.78% | 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 | -0.55% | 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 | -2.30% | 7,002 |
| Oct 18, 2024 | 53.02 | 55.46 | 53.02 | 55.46 | 55.46 | 5.12% | 1,775 |
| Oct 17, 2024 | 54.00 | 54.49 | 52.76 | 52.76 | 52.76 | -2.18% | 1,790 |
| Oct 16, 2024 | 55.30 | 55.30 | 53.00 | 53.94 | 53.94 | 1.76% | 22,538 |
| Oct 15, 2024 | 53.70 | 53.70 | 52.46 | 53.00 | 53.00 | -3.64% | 203,787 |
| 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 | 2.60% | 51,829 |
| Oct 10, 2024 | 56.50 | 56.50 | 55.68 | 56.35 | 56.35 | -0.70% | 1,873 |
| Oct 9, 2024 | 54.66 | 59.34 | 54.66 | 56.75 | 56.75 | 0.66% | 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% | 4,464 |
| 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 | 0.58% | 59,488 |
| Sep 30, 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 55.84 | -1.85% | 202,790 |
| Sep 27, 2024 | 58.25 | 58.25 | 56.87 | 56.89 | 56.89 | -0.58% | 7,552 |
| Sep 26, 2024 | 54.62 | 57.74 | 54.62 | 57.22 | 57.22 | 8.29% | 17,359 |
| Sep 25, 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.84 | -0.81% | 3,650 |
| 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 | 3.27% | 2,822 |
| Sep 20, 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 48.71 | -1.10% | 2,728 |
| Sep 19, 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 49.25 | 2.22% | 10,558 |
| 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% | 1,690 |
| Sep 13, 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 47.80 | 3.47% | 10,249 |
| Sep 12, 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 46.20 | -1.71% | 1,965 |
| Sep 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,885 |
| 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 | -1.36% | 2,265 |
| Sep 5, 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 0.91% | 1,147 |
| Sep 4, 2024 | 46.25 | 48.06 | 46.25 | 47.84 | 47.84 | 2.11% | 1,377 |
| Sep 3, 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 46.85 | -3.40% | 3,669 |
| Aug 30, 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 48.50 | 0.52% | 20,257 |
| Aug 29, 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 48.25 | 3.94% | 3,258 |
| Aug 28, 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 46.42 | -4.29% | 668 |
| 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 | - | 849 |
| Aug 21, 2024 | 48.78 | 48.78 | 45.50 | 47.36 | 47.36 | 5.13% | 13,751 |
| Aug 20, 2024 | 45.07 | 46.92 | 45.05 | 45.05 | 45.05 | -6.15% | 1,842 |
| 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% | 5,054 |
| Aug 15, 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 47.61 | -0.10% | 4,467 |
| Aug 14, 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 47.66 | -1.32% | 4,278 |
| Aug 13, 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 48.30 | -0.68% | 2,674 |
| Aug 12, 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 48.63 | 1.31% | 3,988 |
| 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 | 7.73% | 46,294 |
| Aug 7, 2024 | 45.03 | 46.71 | 44.51 | 44.55 | 44.55 | -1.66% | 5,251 |
| Aug 6, 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 45.31 | -1.17% | 2,601 |
| Aug 5, 2024 | 45.00 | 46.65 | 44.55 | 45.84 | 45.84 | -4.47% | 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 |