News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	33.94	34.18	33.71	34.01	34.01	34,000
29 Sept 2022	34.22	34.43	33.91	34.17	34.17	17,000
28 Sept 2022	35.23	35.75	35.23	35.58	35.58	12,700
27 Sept 2022	34.38	35.92	34.38	35.23	35.23	8,700
26 Sept 2022	34.30	36.78	34.30	36.03	36.03	64,500
23 Sept 2022	35.00	35.03	34.22	34.69	34.69	24,200
22 Sept 2022	35.73	36.16	35.61	35.61	35.61	5,700
21 Sept 2022	36.39	36.39	35.98	35.98	35.98	9,000
20 Sept 2022	38.79	38.79	36.82	36.96	36.96	5,300
19 Sept 2022	35.38	37.04	35.38	36.87	36.87	33,900
16 Sept 2022	37.10	37.49	36.84	36.90	36.90	46,100
15 Sept 2022	38.05	38.26	37.68	37.82	37.82	12,400
14 Sept 2022	38.11	38.48	38.11	38.45	38.45	19,100
13 Sept 2022	38.58	38.70	38.00	38.15	38.15	33,000
12 Sept 2022	38.46	39.50	38.46	39.43	39.43	26,600
09 Sept 2022	37.46	39.15	37.46	38.85	38.85	29,600
08 Sept 2022	37.03	38.75	37.03	38.29	38.29	4,200
07 Sept 2022	39.08	39.84	39.08	39.84	39.84	6,700
06 Sept 2022	40.50	40.50	38.75	39.54	39.54	61,900
02 Sept 2022	40.27	42.09	40.27	41.67	41.67	498,400
01 Sept 2022	41.20	41.37	40.56	41.05	41.05	11,500
31 Aug 2022	41.82	41.95	41.19	41.20	41.20	20,700
30 Aug 2022	41.00	41.00	39.48	39.82	39.82	117,700
29 Aug 2022	41.46	41.47	40.82	40.82	40.82	7,400
26 Aug 2022	41.96	42.09	41.12	41.40	41.40	5,800
25 Aug 2022	41.00	42.25	41.00	42.25	42.25	61,800
24 Aug 2022	39.16	40.50	39.16	40.20	40.20	5,300
23 Aug 2022	38.16	39.80	38.16	39.69	39.69	13,300
22 Aug 2022	39.57	39.57	39.05	39.23	39.23	12,500
19 Aug 2022	40.99	40.99	39.50	39.67	39.67	14,100
18 Aug 2022	39.12	39.91	39.12	39.72	39.72	21,500
17 Aug 2022	38.34	40.84	38.34	40.45	40.45	30,900
16 Aug 2022	37.17	39.11	37.17	38.61	38.61	19,400
15 Aug 2022	36.21	38.51	36.21	38.49	38.49	24,400
12 Aug 2022	38.54	38.80	37.95	38.22	38.22	50,800
11 Aug 2022	39.50	39.94	38.87	38.88	38.88	17,400
10 Aug 2022	37.12	38.37	37.12	38.19	38.19	4,700
09 Aug 2022	36.42	38.35	36.42	37.56	37.56	3,500
08 Aug 2022	38.80	38.80	37.71	37.79	37.79	7,600
05 Aug 2022	40.28	40.28	37.69	38.30	38.30	17,900
04 Aug 2022	38.46	40.24	38.46	39.81	39.81	34,200
03 Aug 2022	38.00	39.35	38.00	39.10	39.10	65,900
02 Aug 2022	36.21	38.50	36.21	37.96	37.96	40,600
01 Aug 2022	37.29	38.07	36.74	37.50	37.50	83,200
29 July 2022	38.88	39.25	38.23	38.25	38.25	15,700
28 July 2022	41.32	41.32	40.02	40.40	40.40	20,600
27 July 2022	40.34	41.42	40.34	41.42	41.42	24,800
26 July 2022	40.13	41.88	40.13	41.02	41.02	16,700
25 July 2022	42.55	42.55	41.06	42.00	42.00	15,900
22 July 2022	40.82	42.50	40.82	41.66	41.66	49,400
21 July 2022	42.67	43.21	42.67	42.80	42.80	6,100
20 July 2022	41.38	42.75	41.38	42.41	42.41	18,400
19 July 2022	40.78	43.25	40.78	43.02	43.02	23,600
18 July 2022	43.11	43.11	42.05	42.05	42.05	26,300
15 July 2022	41.63	41.68	40.87	41.62	41.62	17,000
14 July 2022	42.25	42.32	41.42	41.80	41.80	9,800
13 July 2022	42.29	42.60	42.29	42.60	42.60	26,900
12 July 2022	43.08	43.42	42.65	42.65	42.65	15,800
11 July 2022	44.20	44.20	42.66	42.75	42.75	7,900
08 July 2022	45.50	45.50	44.25	44.73	44.73	10,300
07 July 2022	45.42	45.52	45.20	45.40	45.40	7,900
06 July 2022	43.40	44.12	42.39	44.12	44.12	36,700
05 July 2022	44.50	44.50	42.96	44.25	44.25	44,200
01 July 2022	45.25	45.43	44.58	45.17	45.17	8,600
30 June 2022	43.54	45.36	43.54	45.09	45.09	8,100
29 June 2022	45.91	46.54	45.70	46.39	46.39	6,700
28 June 2022	45.62	47.29	45.52	45.81	45.81	8,500
27 June 2022	49.22	49.22	47.15	47.29	47.29	38,800
24 June 2022	50.76	50.76	48.77	48.98	48.98	9,900
23 June 2022	47.98	48.58	47.35	47.35	47.35	19,400
22 June 2022	47.01	47.85	46.98	47.80	47.80	46,100
21 June 2022	47.35	48.66	47.35	48.13	48.13	18,700
17 June 2022	48.00	48.00	46.67	46.86	46.86	11,200
16 June 2022	47.15	47.15	45.75	46.20	46.20	10,300
15 June 2022	48.50	48.84	47.70	48.40	48.40	18,500
14 June 2022	46.58	48.24	46.58	47.58	47.58	67,400
13 June 2022	48.20	48.20	46.14	47.12	47.12	113,000
10 June 2022	49.42	49.83	49.08	49.83	49.83	7,800
09 June 2022	50.64	50.64	49.23	49.23	49.23	664,900
08 June 2022	49.32	51.49	49.32	50.67	50.67	28,800
07 June 2022	46.48	47.96	46.48	47.61	47.61	35,600
06 June 2022	46.99	47.71	46.15	46.44	46.44	24,000
03 June 2022	45.81	46.36	45.80	45.92	45.92	8,000
02 June 2022	44.17	46.95	44.17	46.65	46.65	12,900
01 June 2022	45.81	45.81	44.91	45.15	45.15	9,100
31 May 2022	45.73	46.35	45.55	45.55	45.55	8,700
27 May 2022	43.91	44.00	43.21	43.80	43.80	9,900
26 May 2022	42.45	44.44	42.45	44.04	44.04	374,900
25 May 2022	42.11	42.50	42.04	42.50	42.50	9,900
24 May 2022	41.95	42.11	41.50	41.85	41.85	17,800
23 May 2022	45.00	45.00	43.40	43.70	43.70	12,400
20 May 2022	45.10	45.10	43.46	43.90	43.90	46,800
20 May 2022	0.204 Dividend
19 May 2022	43.35	44.94	43.35	44.80	44.60	221,300
18 May 2022	44.51	45.35	43.37	43.51	43.31	198,500
17 May 2022	47.55	47.55	45.91	46.28	46.07	37,600
16 May 2022	43.47	45.35	43.47	44.70	44.50	23,300
13 May 2022	43.48	45.82	43.48	45.46	45.25	37,000
12 May 2022	42.29	44.30	42.29	43.64	43.44	21,600
11 May 2022	43.95	44.37	42.88	43.20	43.00	8,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

AUD/USD0.6407-0.0098(-1.50%)

ASX 2006,474.20-80.80(-1.23%)

OIL79.74+0.25(+0.31%)

GOLD1,668.30-3.70(-0.22%)

BTC-AUD30,101.75-186.72(-0.62%)

News that makes you smarter and richer... For free.

Tencent Holdings Limited (TCTZF)

ALL ORDS
6,678.70
-81.90(-1.21%)

AUD/USD
0.6407
-0.0098(-1.50%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
79.74
+0.25(+0.31%)

GOLD
1,668.30
-3.70(-0.22%)

BTC-AUD
30,101.75
-186.72(-0.62%)