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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202455.0055.0054.0454.1454.140.31%1,181
Oct 28, 202455.5055.5053.9753.9753.97-1.93%1,000
Oct 25, 202452.3555.0352.3555.0355.031.79%2,342
Oct 24, 202453.8154.0652.9454.0654.061.03%3,002
Oct 23, 202453.2556.2153.2553.5153.51-0.56%1,724
Oct 22, 202453.4154.6053.4153.8153.81-0.70%2,322
Oct 21, 202454.0654.5253.0154.1954.19-2.29%7,002
Oct 18, 202453.0255.4653.0255.4655.465.12%1,800
Oct 17, 202454.0054.4952.7652.7652.76-2.19%1,800
Oct 16, 202455.3055.3053.0053.9453.941.77%22,538
Oct 15, 202453.7053.7052.4653.0053.00-3.64%203,800
Oct 14, 202456.5057.3054.5055.0055.00-4.86%27,615
Oct 11, 202456.0657.8156.0657.8157.812.59%51,829
Oct 10, 202456.5056.5055.6856.3556.35-0.69%1,900
Oct 9, 202454.6659.3454.6656.7456.740.64%55,019
Oct 8, 202456.4058.2855.9956.3856.38-9.36%54,122
Oct 7, 202460.0062.2060.0062.2062.202.88%37,408
Oct 4, 202459.0062.2659.0060.4660.461.96%4,500
Oct 3, 202459.0260.0058.2859.3059.30-2.26%29,624
Oct 2, 202459.6360.6759.2060.6760.678.03%27,913
Oct 1, 202456.1057.1355.2756.1656.160.57%94,500
Sep 30, 202457.1957.3755.0555.8455.84-1.85%202,800
Sep 27, 202458.2558.2556.8756.8956.89-0.58%7,600
Sep 26, 202454.6257.7454.6257.2257.228.29%17,400
Sep 25, 202452.2052.8452.2052.8452.84-0.81%3,700
Sep 24, 202451.6053.7550.9953.2753.275.90%74,538
Sep 23, 202448.2950.5248.2950.3050.303.26%2,822
Sep 20, 202450.4650.4648.7148.7148.71-1.10%2,707
Sep 19, 202449.2050.2549.2049.2549.252.22%10,600
Sep 18, 202447.0048.8547.0048.1848.18-1.15%1,214
Sep 17, 202448.0048.7548.0048.7448.742.07%3,132
Sep 16, 202448.5448.5747.1847.7547.75-0.10%1,700
Sep 13, 202448.1348.1346.1947.8047.803.46%10,249
Sep 12, 202446.3348.3346.2046.2046.20-1.70%2,500
Sep 11, 202447.0047.0047.0047.0047.00-2,500
Sep 10, 202447.0947.0946.2047.0047.00-1.76%5,000
Sep 9, 202447.6047.8446.3747.8447.840.46%3,316
Sep 6, 202448.0048.2147.0347.6247.62-1.37%2,300
Sep 5, 202448.0048.2848.0048.2848.280.92%1,147
Sep 4, 202446.2548.0646.2547.8447.842.11%2,318
Sep 3, 202446.8548.5746.8546.8546.85-3.40%3,700
Aug 30, 202448.7948.7947.5048.5048.500.52%20,300
Aug 29, 202446.5048.5046.5048.2548.253.94%3,300
Aug 28, 202447.0547.0546.4246.4246.42-4.29%700
Aug 27, 202448.4049.1146.7448.5048.501.02%4,107
Aug 26, 202448.5048.7246.8048.0148.013.69%13,038
Aug 23, 202446.3046.3046.3046.3046.30-2.24%640
Aug 22, 202447.3647.3647.3647.3647.36-800
Aug 21, 202448.7848.7845.5047.3647.360.94%13,800
Aug 20, 202445.0746.9245.0746.9246.92-2.25%1,800
Aug 19, 202448.0048.2645.4748.0048.00-0.02%4,408
Aug 16, 202447.5948.0146.8148.0148.010.84%5,100
Aug 15, 202447.6648.0647.5047.6147.61-0.10%4,500
Aug 14, 202447.4849.0046.1547.6647.66-1.33%4,300
Aug 13, 202448.3049.5048.3048.3048.30-0.68%2,700
Aug 12, 202446.5048.7446.5048.6348.631.31%4,000
Aug 9, 202448.4148.4146.2948.0048.00-2,727
Aug 8, 202447.2748.0047.2748.0048.007.74%46,300
Aug 7, 202445.0346.7144.5144.5544.55-1.68%5,300
Aug 6, 202445.3045.5945.1945.3145.31-1.16%2,601
Aug 5, 202445.0046.6544.5545.8445.84-4.48%4,029
Aug 2, 202447.8847.9943.6947.9947.996.17%5,235
Aug 1, 202445.7647.4445.2045.2045.20-1.99%2,311
Jul 31, 202444.7546.5244.7546.1246.123.43%5,500
Jul 30, 202444.5945.9144.5944.5944.59-1.91%1,500
Jul 29, 202445.6146.8244.3045.4645.460.75%5,321
Jul 26, 202445.0046.2344.7545.1245.121.28%24,013
Jul 25, 202445.2145.2143.4544.5544.55-3.38%2,019
Jul 24, 202445.9646.8945.8546.1146.110.33%2,640
Jul 23, 202446.7047.5745.9645.9645.96-4.25%5,100
Jul 22, 202446.1548.4346.1548.0048.00-0.89%7,195
Jul 19, 202449.1549.1546.6148.4348.433.93%37,046
Jul 18, 202447.6347.6346.5046.6046.603.10%43,980
Jul 17, 202447.3547.3545.2045.2045.20-6.28%2,216
Jul 16, 202448.8049.5047.5948.2348.23-2.57%46,049
Jul 15, 202449.0550.2248.5049.5049.50-1.75%82,543
Jul 12, 202450.0050.8450.0050.3850.382.61%71,642
Jul 11, 202447.6049.4647.6049.1049.101.30%5,089
Jul 10, 202447.5948.4747.5548.4748.470.25%10,347
Jul 9, 202448.6949.0048.2548.3548.35-0.29%79,970
Jul 8, 202448.5648.8048.4948.4948.491.00%66,199
Jul 5, 202448.0148.0148.0148.0148.01-578
Jul 3, 202447.1649.7047.1648.0148.012.83%3,548
Jul 2, 202446.2947.9246.1446.6946.69-0.77%2,303
Jul 1, 202446.0548.6246.0547.0547.05-0.95%2,255
Jun 28, 202447.4047.6147.4047.5047.50-2.94%65,614
Jun 27, 202448.9449.4546.9648.9448.941.79%51,317
Jun 26, 202448.0048.0847.2548.0848.080.99%50,911
Jun 25, 202448.6049.2547.6147.6147.61-2.84%5,234
Jun 24, 202447.0549.7047.0549.0049.00-1.27%50,113
Jun 20, 202448.0049.7548.0049.6349.631.00%117,223
Jun 18, 202447.9949.1447.9949.1449.140.35%943
Jun 17, 202447.0048.9847.0048.9748.974.01%65,320
Jun 14, 202448.0049.0047.0547.0847.08-2.42%53,205
Jun 13, 202447.9548.2947.9548.2548.250.42%57,090
Jun 12, 202447.4048.1347.4048.0548.051.37%56,094
Jun 11, 202447.7047.7047.2047.4047.40-0.73%51,769
Jun 10, 202447.0048.8846.6447.7547.750.74%17,711
Jun 7, 202447.4047.4047.4047.4047.40-2.71%43,113
Jun 6, 202448.5949.1048.5948.7248.720.04%1,816