Australia markets open in 3 hours 5 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.01-0.16 (-0.46%)
At close: 03:14PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202233.9434.1833.7134.0134.0134,000
29 Sept 202234.2234.4333.9134.1734.1717,000
28 Sept 202235.2335.7535.2335.5835.5812,700
27 Sept 202234.3835.9234.3835.2335.238,700
26 Sept 202234.3036.7834.3036.0336.0364,500
23 Sept 202235.0035.0334.2234.6934.6924,200
22 Sept 202235.7336.1635.6135.6135.615,700
21 Sept 202236.3936.3935.9835.9835.989,000
20 Sept 202238.7938.7936.8236.9636.965,300
19 Sept 202235.3837.0435.3836.8736.8733,900
16 Sept 202237.1037.4936.8436.9036.9046,100
15 Sept 202238.0538.2637.6837.8237.8212,400
14 Sept 202238.1138.4838.1138.4538.4519,100
13 Sept 202238.5838.7038.0038.1538.1533,000
12 Sept 202238.4639.5038.4639.4339.4326,600
09 Sept 202237.4639.1537.4638.8538.8529,600
08 Sept 202237.0338.7537.0338.2938.294,200
07 Sept 202239.0839.8439.0839.8439.846,700
06 Sept 202240.5040.5038.7539.5439.5461,900
02 Sept 202240.2742.0940.2741.6741.67498,400
01 Sept 202241.2041.3740.5641.0541.0511,500
31 Aug 202241.8241.9541.1941.2041.2020,700
30 Aug 202241.0041.0039.4839.8239.82117,700
29 Aug 202241.4641.4740.8240.8240.827,400
26 Aug 202241.9642.0941.1241.4041.405,800
25 Aug 202241.0042.2541.0042.2542.2561,800
24 Aug 202239.1640.5039.1640.2040.205,300
23 Aug 202238.1639.8038.1639.6939.6913,300
22 Aug 202239.5739.5739.0539.2339.2312,500
19 Aug 202240.9940.9939.5039.6739.6714,100
18 Aug 202239.1239.9139.1239.7239.7221,500
17 Aug 202238.3440.8438.3440.4540.4530,900
16 Aug 202237.1739.1137.1738.6138.6119,400
15 Aug 202236.2138.5136.2138.4938.4924,400
12 Aug 202238.5438.8037.9538.2238.2250,800
11 Aug 202239.5039.9438.8738.8838.8817,400
10 Aug 202237.1238.3737.1238.1938.194,700
09 Aug 202236.4238.3536.4237.5637.563,500
08 Aug 202238.8038.8037.7137.7937.797,600
05 Aug 202240.2840.2837.6938.3038.3017,900
04 Aug 202238.4640.2438.4639.8139.8134,200
03 Aug 202238.0039.3538.0039.1039.1065,900
02 Aug 202236.2138.5036.2137.9637.9640,600
01 Aug 202237.2938.0736.7437.5037.5083,200
29 July 202238.8839.2538.2338.2538.2515,700
28 July 202241.3241.3240.0240.4040.4020,600
27 July 202240.3441.4240.3441.4241.4224,800
26 July 202240.1341.8840.1341.0241.0216,700
25 July 202242.5542.5541.0642.0042.0015,900
22 July 202240.8242.5040.8241.6641.6649,400
21 July 202242.6743.2142.6742.8042.806,100
20 July 202241.3842.7541.3842.4142.4118,400
19 July 202240.7843.2540.7843.0243.0223,600
18 July 202243.1143.1142.0542.0542.0526,300
15 July 202241.6341.6840.8741.6241.6217,000
14 July 202242.2542.3241.4241.8041.809,800
13 July 202242.2942.6042.2942.6042.6026,900
12 July 202243.0843.4242.6542.6542.6515,800
11 July 202244.2044.2042.6642.7542.757,900
08 July 202245.5045.5044.2544.7344.7310,300
07 July 202245.4245.5245.2045.4045.407,900
06 July 202243.4044.1242.3944.1244.1236,700
05 July 202244.5044.5042.9644.2544.2544,200
01 July 202245.2545.4344.5845.1745.178,600
30 June 202243.5445.3643.5445.0945.098,100
29 June 202245.9146.5445.7046.3946.396,700
28 June 202245.6247.2945.5245.8145.818,500
27 June 202249.2249.2247.1547.2947.2938,800
24 June 202250.7650.7648.7748.9848.989,900
23 June 202247.9848.5847.3547.3547.3519,400
22 June 202247.0147.8546.9847.8047.8046,100
21 June 202247.3548.6647.3548.1348.1318,700
17 June 202248.0048.0046.6746.8646.8611,200
16 June 202247.1547.1545.7546.2046.2010,300
15 June 202248.5048.8447.7048.4048.4018,500
14 June 202246.5848.2446.5847.5847.5867,400
13 June 202248.2048.2046.1447.1247.12113,000
10 June 202249.4249.8349.0849.8349.837,800
09 June 202250.6450.6449.2349.2349.23664,900
08 June 202249.3251.4949.3250.6750.6728,800
07 June 202246.4847.9646.4847.6147.6135,600
06 June 202246.9947.7146.1546.4446.4424,000
03 June 202245.8146.3645.8045.9245.928,000
02 June 202244.1746.9544.1746.6546.6512,900
01 June 202245.8145.8144.9145.1545.159,100
31 May 202245.7346.3545.5545.5545.558,700
27 May 202243.9144.0043.2143.8043.809,900
26 May 202242.4544.4442.4544.0444.04374,900
25 May 202242.1142.5042.0442.5042.509,900
24 May 202241.9542.1141.5041.8541.8517,800
23 May 202245.0045.0043.4043.7043.7012,400
20 May 202245.1045.1043.4643.9043.9046,800
20 May 20220.204 Dividend
19 May 202243.3544.9443.3544.8044.60221,300
18 May 202244.5145.3543.3743.5143.31198,500
17 May 202247.5547.5545.9146.2846.0737,600
16 May 202243.4745.3543.4744.7044.5023,300
13 May 202243.4845.8243.4845.4645.2537,000
12 May 202242.2944.3042.2943.6443.4421,600
11 May 202243.9544.3742.8843.2043.008,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...