Get our best money-saving hacks and pro tips now

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.09

+0.44

(+0.92%)

As of 12:20PM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	47.84	48.29	47.73	48.09	48.09	3,288
07 Feb 2023	48.14	48.14	47.50	47.65	47.65	2,100
06 Feb 2023	47.35	47.73	47.19	47.49	47.49	4,600
03 Feb 2023	49.09	49.09	48.20	48.74	48.74	39,700
02 Feb 2023	48.59	48.75	48.16	48.25	48.25	5,200
01 Feb 2023	49.00	49.49	48.40	49.38	49.38	11,500
31 Jan 2023	48.46	48.81	48.46	48.80	48.80	10,300
30 Jan 2023	49.32	50.42	48.75	48.95	48.95	17,100
27 Jan 2023	52.03	53.27	52.03	52.35	52.35	28,200
26 Jan 2023	51.92	52.89	51.17	52.01	52.01	48,000
25 Jan 2023	50.86	51.02	50.04	50.93	50.93	11,500
24 Jan 2023	50.15	51.18	50.15	51.09	51.09	11,900
23 Jan 2023	49.19	51.26	49.19	50.99	50.99	26,000
20 Jan 2023	50.00	50.57	50.00	50.10	50.10	14,500
19 Jan 2023	47.99	49.62	47.99	49.15	49.15	32,800
18 Jan 2023	48.50	48.50	48.00	48.00	48.00	21,600
17 Jan 2023	47.30	48.43	47.30	47.57	47.57	33,800
13 Jan 2023	48.01	48.01	47.54	47.72	47.72	79,000
12 Jan 2023	47.84	47.84	46.33	47.10	47.10	17,100
11 Jan 2023	49.41	49.41	48.00	48.64	48.64	35,900
10 Jan 2023	48.18	48.18	46.20	46.80	46.80	7,600
09 Jan 2023	46.73	47.10	46.19	46.87	46.87	1,400
06 Jan 2023	44.89	45.67	44.89	45.67	45.67	47,900
05 Jan 2023	44.36	44.69	44.36	44.69	44.69	500
04 Jan 2023	46.08	48.11	46.08	48.11	48.11	6,600
03 Jan 2023	42.83	44.80	42.83	44.02	44.02	20,800
30 Dec 2022	40.90	43.02	40.90	42.25	42.25	11,000
29 Dec 2022	43.00	43.46	42.35	43.14	43.14	7,500
28 Dec 2022	42.90	42.90	40.64	40.82	40.82	9,600
27 Dec 2022	39.15	42.11	38.99	41.66	41.66	27,700
23 Dec 2022	41.25	41.25	39.67	40.43	40.43	6,700
22 Dec 2022	40.66	41.10	40.42	40.51	40.51	12,700
21 Dec 2022	39.50	40.82	39.50	40.64	40.64	53,900
20 Dec 2022	37.95	39.92	37.95	39.41	39.41	23,000
19 Dec 2022	40.57	41.20	40.25	40.48	40.48	266,800
16 Dec 2022	39.33	41.60	39.33	40.21	40.21	8,700
15 Dec 2022	40.20	41.99	40.00	40.15	40.15	27,100
14 Dec 2022	39.80	41.87	39.80	41.58	41.58	32,600
13 Dec 2022	40.69	42.10	40.62	40.95	40.95	221,500
12 Dec 2022	41.00	41.00	39.87	40.44	40.44	114,100
09 Dec 2022	40.44	41.41	40.44	40.87	40.87	13,300
08 Dec 2022	40.60	41.01	40.50	40.91	40.91	29,300
07 Dec 2022	37.24	39.36	37.24	39.00	39.00	12,000
06 Dec 2022	39.41	40.22	39.39	39.80	39.80	11,300
05 Dec 2022	38.61	40.00	38.61	38.93	38.93	32,100
02 Dec 2022	38.00	39.79	37.74	38.98	38.98	212,100
01 Dec 2022	37.41	38.30	37.41	37.86	37.86	13,100
30 Nov 2022	37.72	38.00	36.65	37.81	37.81	16,300
29 Nov 2022	36.28	37.26	36.25	36.59	36.59	51,500
28 Nov 2022	34.70	35.73	34.36	35.36	35.36	10,200
25 Nov 2022	33.64	34.98	33.64	34.73	34.73	9,800
23 Nov 2022	36.17	36.91	35.95	35.95	35.95	21,000
22 Nov 2022	35.21	36.07	35.20	35.65	35.65	15,900
21 Nov 2022	34.85	36.45	34.70	35.72	35.72	18,300
18 Nov 2022	38.41	38.41	35.50	36.18	36.18	567,600
17 Nov 2022	37.27	38.90	36.78	38.90	38.90	49,500
16 Nov 2022	39.70	40.00	38.39	38.80	38.80	75,700
15 Nov 2022	35.85	37.45	35.85	36.65	36.65	65,700
14 Nov 2022	33.36	33.88	33.19	33.58	33.58	12,000
11 Nov 2022	32.82	33.77	32.66	33.35	33.35	59,400
10 Nov 2022	31.28	31.68	31.06	31.24	31.24	25,700
09 Nov 2022	29.80	30.44	28.81	29.14	29.14	8,400
08 Nov 2022	30.50	31.49	30.50	31.22	31.22	56,500
07 Nov 2022	32.74	32.74	30.50	31.10	31.10	393,300
04 Nov 2022	29.69	31.29	29.40	29.71	29.71	30,100
03 Nov 2022	26.76	28.93	26.76	28.45	28.45	48,700
02 Nov 2022	29.00	29.12	28.22	29.12	29.12	32,100
01 Nov 2022	28.50	29.20	28.43	28.50	28.50	69,600
31 Oct 2022	25.26	26.67	25.26	26.10	26.10	33,600
28 Oct 2022	24.73	26.50	24.73	25.68	25.68	84,300
27 Oct 2022	28.34	28.34	26.60	26.65	26.65	427,900
26 Oct 2022	25.61	28.37	25.61	27.28	27.28	59,700
25 Oct 2022	26.00	26.45	25.80	26.13	26.13	174,300
24 Oct 2022	27.12	27.12	25.00	25.83	25.83	93,400
21 Oct 2022	29.29	29.80	29.29	29.69	29.69	9,100
20 Oct 2022	30.92	30.92	29.54	29.63	29.63	21,900
19 Oct 2022	29.65	30.82	29.65	30.20	30.20	15,200
18 Oct 2022	31.90	33.79	31.43	31.59	31.59	14,800
17 Oct 2022	31.30	32.09	31.30	32.02	32.02	15,300
14 Oct 2022	31.08	31.87	30.91	31.17	31.17	11,000
13 Oct 2022	30.33	31.82	30.15	31.33	31.33	67,200
12 Oct 2022	32.04	32.36	31.97	32.24	32.24	19,700
11 Oct 2022	32.92	32.92	31.85	32.04	32.04	13,400
10 Oct 2022	33.37	33.58	32.65	32.92	32.92	16,800
07 Oct 2022	34.15	34.15	33.82	33.82	33.82	14,600
06 Oct 2022	35.01	35.42	35.01	35.30	35.30	11,800
05 Oct 2022	34.97	35.39	34.91	35.31	35.31	65,100
04 Oct 2022	35.80	35.80	34.36	35.06	35.06	15,800
03 Oct 2022	34.34	34.34	33.24	33.96	33.96	36,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,740.50+27.40(+0.36%)

AUD/USD0.6938-0.0022(-0.32%)

ASX 2007,530.10+26.00(+0.35%)

OIL78.34+1.20(+1.56%)

GOLD1,891.50+6.70(+0.36%)

BTC-AUD33,121.51-412.29(-1.23%)

Get our best money-saving hacks and pro tips now

Tencent Holdings Limited (TCTZF)

ALL ORDS
7,740.50
+27.40(+0.36%)

AUD/USD
0.6938
-0.0022(-0.32%)

ASX 200
7,530.10
+26.00(+0.35%)

OIL
78.34
+1.20(+1.56%)

GOLD
1,891.50
+6.70(+0.36%)

BTC-AUD
33,121.51
-412.29(-1.23%)