Tencent Holdings Limited (TCTZF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:23PM EDT
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Oct 2024 | 54.66 | 59.34 | 54.66 | 56.74 | 56.74 | 55,000 |
| 08 Oct 2024 | 56.40 | 58.28 | 55.99 | 56.38 | 56.38 | 54,100 |
| 07 Oct 2024 | 60.00 | 62.20 | 60.00 | 62.20 | 62.20 | 37,400 |
| 04 Oct 2024 | 59.00 | 62.26 | 59.00 | 60.46 | 60.46 | 4,500 |
| 03 Oct 2024 | 59.02 | 60.00 | 58.28 | 59.30 | 59.30 | 29,600 |
| 02 Oct 2024 | 59.63 | 60.67 | 59.20 | 60.67 | 60.67 | 27,900 |
| 01 Oct 2024 | 56.10 | 57.13 | 55.27 | 56.16 | 56.16 | 94,500 |
| 30 Sept 2024 | 57.19 | 57.37 | 55.05 | 55.84 | 55.84 | 202,800 |
| 27 Sept 2024 | 58.25 | 58.25 | 56.87 | 56.89 | 56.89 | 7,600 |
| 26 Sept 2024 | 54.62 | 57.74 | 54.62 | 57.22 | 57.22 | 17,400 |
| 25 Sept 2024 | 52.20 | 52.84 | 52.20 | 52.84 | 52.84 | 3,700 |
| 24 Sept 2024 | 51.60 | 53.75 | 50.99 | 53.27 | 53.27 | 74,500 |
| 23 Sept 2024 | 48.29 | 50.52 | 48.29 | 50.30 | 50.30 | 2,800 |
| 20 Sept 2024 | 50.46 | 50.46 | 48.71 | 48.71 | 48.71 | 2,700 |
| 19 Sept 2024 | 49.20 | 50.25 | 49.20 | 49.25 | 49.25 | 10,600 |
| 18 Sept 2024 | 47.00 | 48.85 | 47.00 | 48.18 | 48.18 | 1,200 |
| 17 Sept 2024 | 48.00 | 48.75 | 48.00 | 48.74 | 48.74 | 3,100 |
| 16 Sept 2024 | 48.54 | 48.57 | 47.18 | 47.75 | 47.75 | 1,700 |
| 13 Sept 2024 | 48.13 | 48.13 | 46.19 | 47.80 | 47.80 | 10,200 |
| 12 Sept 2024 | 46.33 | 48.33 | 46.20 | 46.20 | 46.20 | 2,000 |
| 11 Sept 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1,900 |
| 10 Sept 2024 | 47.09 | 47.09 | 46.20 | 47.00 | 47.00 | 5,000 |
| 09 Sept 2024 | 47.60 | 47.84 | 46.37 | 47.84 | 47.84 | 3,300 |
| 06 Sept 2024 | 48.00 | 48.21 | 47.03 | 47.62 | 47.62 | 2,300 |
| 05 Sept 2024 | 48.00 | 48.28 | 48.00 | 48.28 | 48.28 | 1,100 |
| 04 Sept 2024 | 46.25 | 48.06 | 46.25 | 47.84 | 47.84 | 1,400 |
| 03 Sept 2024 | 46.85 | 48.57 | 46.85 | 46.85 | 46.85 | 3,700 |
| 30 Aug 2024 | 48.79 | 48.79 | 47.50 | 48.50 | 48.50 | 20,300 |
| 29 Aug 2024 | 46.50 | 48.50 | 46.50 | 48.25 | 48.25 | 3,300 |
| 28 Aug 2024 | 47.05 | 47.05 | 46.42 | 46.42 | 46.42 | 700 |
| 27 Aug 2024 | 48.40 | 49.11 | 46.74 | 48.50 | 48.50 | 4,100 |
| 26 Aug 2024 | 48.50 | 48.72 | 46.80 | 48.01 | 48.01 | 13,000 |
| 23 Aug 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 600 |
| 22 Aug 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 800 |
| 21 Aug 2024 | 48.78 | 48.78 | 45.50 | 47.36 | 47.36 | 13,800 |
| 20 Aug 2024 | 45.07 | 46.92 | 45.05 | 45.05 | 45.05 | 1,800 |
| 19 Aug 2024 | 48.00 | 48.26 | 45.47 | 48.00 | 48.00 | 4,400 |
| 16 Aug 2024 | 47.59 | 48.01 | 46.81 | 48.01 | 48.01 | 5,100 |
| 15 Aug 2024 | 47.66 | 48.06 | 47.50 | 47.61 | 47.61 | 4,500 |
| 14 Aug 2024 | 47.48 | 49.00 | 46.15 | 47.66 | 47.66 | 4,300 |
| 13 Aug 2024 | 48.30 | 49.50 | 48.30 | 48.30 | 48.30 | 2,700 |
| 12 Aug 2024 | 46.50 | 48.74 | 46.50 | 48.63 | 48.63 | 4,000 |
| 09 Aug 2024 | 48.41 | 48.41 | 46.29 | 48.00 | 48.00 | 2,700 |
| 08 Aug 2024 | 47.27 | 48.00 | 47.27 | 48.00 | 48.00 | 46,300 |
| 07 Aug 2024 | 45.03 | 46.71 | 44.51 | 44.55 | 44.55 | 5,300 |
| 06 Aug 2024 | 45.30 | 45.59 | 45.19 | 45.31 | 45.31 | 2,600 |
| 05 Aug 2024 | 45.00 | 46.65 | 44.55 | 45.84 | 45.84 | 4,000 |
| 02 Aug 2024 | 47.88 | 47.99 | 43.69 | 47.99 | 47.99 | 5,200 |
| 01 Aug 2024 | 45.76 | 47.44 | 45.20 | 45.20 | 45.20 | 2,300 |
| 31 July 2024 | 44.75 | 46.52 | 44.75 | 46.12 | 46.12 | 5,500 |
| 30 July 2024 | 44.59 | 45.91 | 44.59 | 44.59 | 44.59 | 1,500 |
| 29 July 2024 | 45.61 | 46.82 | 44.30 | 45.46 | 45.46 | 5,300 |
| 26 July 2024 | 45.00 | 46.23 | 44.75 | 45.12 | 45.12 | 24,000 |
| 25 July 2024 | 45.21 | 45.21 | 43.45 | 44.55 | 44.55 | 2,000 |
| 24 July 2024 | 45.96 | 46.89 | 45.85 | 46.11 | 46.11 | 2,600 |
| 23 July 2024 | 46.70 | 47.57 | 45.96 | 45.96 | 45.96 | 5,100 |
| 22 July 2024 | 46.15 | 48.43 | 46.15 | 48.00 | 48.00 | 7,200 |
| 19 July 2024 | 49.15 | 49.15 | 46.61 | 48.43 | 48.43 | 37,000 |
| 18 July 2024 | 47.63 | 47.63 | 46.50 | 46.60 | 46.60 | 44,000 |
| 17 July 2024 | 47.35 | 47.35 | 45.20 | 45.20 | 45.20 | 2,200 |
| 16 July 2024 | 48.80 | 49.50 | 47.59 | 48.23 | 48.23 | 46,000 |
| 15 July 2024 | 49.05 | 50.22 | 48.50 | 49.50 | 49.50 | 137,500 |
| 12 July 2024 | 50.00 | 50.84 | 50.00 | 50.38 | 50.38 | 71,600 |
| 11 July 2024 | 47.60 | 49.46 | 47.60 | 49.10 | 49.10 | 5,100 |
| 10 July 2024 | 47.59 | 48.47 | 47.55 | 48.47 | 48.47 | 10,300 |
| 09 July 2024 | 48.69 | 49.00 | 48.25 | 48.35 | 48.35 | 80,000 |
| 08 July 2024 | 48.56 | 48.80 | 48.49 | 48.49 | 48.49 | 66,200 |
| 05 July 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 600 |
| 03 July 2024 | 47.16 | 49.70 | 47.16 | 48.01 | 48.01 | 3,500 |
| 02 July 2024 | 46.29 | 47.92 | 46.14 | 46.69 | 46.69 | 2,300 |
| 01 July 2024 | 46.05 | 48.62 | 46.05 | 47.05 | 47.05 | 2,300 |
| 28 June 2024 | 47.40 | 47.61 | 47.40 | 47.50 | 47.50 | 65,600 |
| 27 June 2024 | 48.94 | 49.45 | 46.96 | 48.94 | 48.94 | 51,300 |
| 26 June 2024 | 48.00 | 48.08 | 47.25 | 48.08 | 48.08 | 50,900 |
| 25 June 2024 | 48.60 | 49.25 | 47.61 | 47.61 | 47.61 | 5,200 |
| 24 June 2024 | 47.05 | 49.70 | 47.05 | 49.00 | 49.00 | 50,100 |
| 21 June 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1,000 |
| 20 June 2024 | 48.00 | 49.75 | 48.00 | 49.63 | 49.63 | 117,200 |
| 18 June 2024 | 47.99 | 49.14 | 47.99 | 49.14 | 49.14 | 900 |
| 17 June 2024 | 47.00 | 48.98 | 47.00 | 48.97 | 48.97 | 67,100 |
| 14 June 2024 | 48.00 | 49.00 | 47.05 | 47.08 | 47.08 | 53,200 |
| 13 June 2024 | 47.95 | 48.29 | 47.95 | 48.25 | 48.25 | 57,100 |
| 12 June 2024 | 47.40 | 48.13 | 47.40 | 48.05 | 48.05 | 56,100 |
| 11 June 2024 | 47.70 | 47.70 | 47.20 | 47.40 | 47.40 | 51,800 |
| 10 June 2024 | 47.00 | 48.88 | 46.64 | 47.75 | 47.75 | 17,700 |
| 07 June 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 43,100 |
| 06 June 2024 | 48.59 | 49.10 | 48.59 | 48.72 | 48.72 | 1,800 |
| 05 June 2024 | 47.32 | 49.74 | 47.32 | 48.70 | 48.70 | 86,800 |
| 04 June 2024 | 47.49 | 49.14 | 47.49 | 49.14 | 49.14 | 800 |
| 03 June 2024 | 48.95 | 48.95 | 47.25 | 48.71 | 48.71 | 72,700 |
| 31 May 2024 | 46.15 | 46.53 | 46.15 | 46.38 | 46.38 | 1,500 |
| 30 May 2024 | 47.45 | 47.76 | 47.45 | 47.69 | 47.69 | 6,300 |
| 29 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 104,700 |
| 28 May 2024 | 47.50 | 48.98 | 47.50 | 47.87 | 47.87 | 2,900 |
| 24 May 2024 | 48.69 | 49.37 | 48.17 | 49.37 | 49.37 | 1,300 |
| 23 May 2024 | 48.20 | 49.02 | 48.20 | 48.69 | 48.69 | 25,100 |
| 22 May 2024 | 48.57 | 49.18 | 48.57 | 48.85 | 48.85 | 8,900 |
| 21 May 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 372,600 |
| 20 May 2024 | 49.79 | 50.56 | 49.79 | 50.33 | 50.33 | 45,200 |
| 17 May 2024 | 52.15 | 52.15 | 50.00 | 51.29 | 51.29 | 25,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.