Australia markets closed

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.72+1.11 (+2.55%)
At close: 02:43PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202344.6045.2544.6044.7244.726,000
21 Mar 202344.1744.2243.6143.6143.614,100
20 Mar 202343.2043.2042.8742.8742.8711,800
17 Mar 202342.4943.3242.4743.1943.1911,200
16 Mar 202342.2143.1142.0542.9042.908,000
15 Mar 202343.6943.6941.9542.7142.7110,800
14 Mar 202343.0744.8043.0744.8044.8020,700
13 Mar 202342.8043.8042.6142.9142.9121,800
10 Mar 202342.7842.9442.2642.6842.681,800
09 Mar 202343.7043.7042.2242.2242.2228,400
08 Mar 202343.6944.6843.6944.4144.4115,000
07 Mar 202344.8545.0944.1144.5844.587,100
06 Mar 202346.7646.7646.4346.5746.5722,100
03 Mar 202347.3047.3046.8946.8946.8939,800
02 Mar 202345.3147.3045.3147.3047.3033,300
01 Mar 202346.5046.8645.5346.5046.505,600
28 Feb 202344.5044.5043.7944.0744.0714,000
27 Feb 202344.7944.9644.1244.8244.825,400
24 Feb 202343.5444.1642.8543.5043.508,800
23 Feb 202345.1145.2244.2044.2044.202,700
22 Feb 202345.1445.1444.8045.0045.0032,000
21 Feb 202346.0046.0345.4345.4345.433,900
17 Feb 202347.9147.9146.5046.5046.5030,000
16 Feb 202347.3749.1247.3748.8048.8024,600
15 Feb 202348.6348.6347.5248.5848.581,300
14 Feb 202348.2448.4047.7448.4048.407,900
13 Feb 202349.9449.9448.6649.6149.613,100
10 Feb 202349.5449.5648.2148.7848.783,100
09 Feb 202349.7050.6649.7050.1150.113,300
08 Feb 202347.8448.2947.7348.0948.093,600
07 Feb 202348.1448.1447.5047.6547.652,100
06 Feb 202347.3547.7347.1947.4947.494,600
03 Feb 202349.0949.0948.2048.7448.7439,700
02 Feb 202348.5948.7548.1648.2548.255,200
01 Feb 202349.0049.4948.4049.3849.3811,500
31 Jan 202348.4648.8148.4648.8048.8010,300
30 Jan 202349.3250.4248.7548.9548.9517,100
27 Jan 202352.0353.2752.0352.3552.3528,200
26 Jan 202351.9252.8951.1752.0152.0148,000
25 Jan 202350.8651.0250.0450.9350.9311,500
24 Jan 202350.1551.1850.1551.0951.0911,900
23 Jan 202349.1951.2649.1950.9950.9926,000
20 Jan 202350.0050.5750.0050.1050.1014,500
19 Jan 202347.9949.6247.9949.1549.1532,800
18 Jan 202348.5048.5048.0048.0048.0021,600
17 Jan 202347.3048.4347.3047.5747.5733,800
13 Jan 202348.0148.0147.5447.7247.7279,000
12 Jan 202347.8447.8446.3347.1047.1017,100
11 Jan 202349.4149.4148.0048.6448.6435,900
10 Jan 202348.1848.1846.2046.8046.807,600
09 Jan 202346.7347.1046.1946.8746.871,400
06 Jan 202344.8945.6744.8945.6745.6747,900
05 Jan 202344.3644.6944.3644.6944.69500
04 Jan 202346.0848.1146.0848.1148.116,600
03 Jan 202342.8344.8042.8344.0244.0220,800
30 Dec 202240.9043.0240.9042.2542.2511,000
29 Dec 202243.0043.4642.3543.1443.147,500
28 Dec 202242.9042.9040.6440.8240.829,600
27 Dec 202239.1542.1138.9941.6641.6627,700
23 Dec 202241.2541.2539.6740.4340.436,700
22 Dec 202240.6641.1040.4240.5140.5112,700
21 Dec 202239.5040.8239.5040.6440.6453,900
20 Dec 202237.9539.9237.9539.4139.4123,000
19 Dec 202240.5741.2040.2540.4840.48266,800
16 Dec 202239.3341.6039.3340.2140.218,700
15 Dec 202240.2041.9940.0040.1540.1527,100
14 Dec 202239.8041.8739.8041.5841.5832,600
13 Dec 202240.6942.1040.6240.9540.95221,500
12 Dec 202241.0041.0039.8740.4440.44114,100
09 Dec 202240.4441.4140.4440.8740.8713,300
08 Dec 202240.6041.0140.5040.9140.9129,300
07 Dec 202237.2439.3637.2439.0039.0012,000
06 Dec 202239.4140.2239.3939.8039.8011,300
05 Dec 202238.6140.0038.6138.9338.9332,100
02 Dec 202238.0039.7937.7438.9838.98212,100
01 Dec 202237.4138.3037.4137.8637.8613,100
30 Nov 202237.7238.0036.6537.8137.8116,300
29 Nov 202236.2837.2636.2536.5936.5951,500
28 Nov 202234.7035.7334.3635.3635.3610,200
25 Nov 202233.6434.9833.6434.7334.739,800
23 Nov 202236.1736.9135.9535.9535.9521,000
22 Nov 202235.2136.0735.2035.6535.6515,900
21 Nov 202234.8536.4534.7035.7235.7218,300
18 Nov 202238.4138.4135.5036.1836.18567,600
17 Nov 202237.2738.9036.7838.9038.9049,500
16 Nov 202239.7040.0038.3938.8038.8075,700
15 Nov 202235.8537.4535.8536.6536.6565,700
14 Nov 202233.3633.8833.1933.5833.5812,000
11 Nov 202232.8233.7732.6633.3533.3559,400
10 Nov 202231.2831.6831.0631.2431.2425,700
09 Nov 202229.8030.4428.8129.1429.148,400
08 Nov 202230.5031.4930.5031.2231.2256,500
07 Nov 202232.7432.7430.5031.1031.10393,300
04 Nov 202229.6931.2929.4029.7129.7130,100
03 Nov 202226.7628.9326.7628.4528.4548,700
02 Nov 202229.0029.1228.2229.1229.1232,100
01 Nov 202228.5029.2028.4328.5028.5069,600
31 Oct 202225.2626.6725.2626.1026.1033,600
28 Oct 202224.7326.5024.7325.6825.6884,300
27 Oct 202228.3428.3426.6026.6526.65427,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...