Tencent Holdings Limited (TCTZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 38.20 | 39.76 | 38.20 | 38.63 | 38.63 | 6,600 |
| 17 Apr 2024 | 39.08 | 39.08 | 38.08 | 38.25 | 38.25 | 12,500 |
| 16 Apr 2024 | 39.16 | 39.16 | 38.25 | 38.26 | 38.26 | 10,500 |
| 15 Apr 2024 | 38.10 | 39.79 | 38.00 | 38.10 | 38.10 | 5,300 |
| 12 Apr 2024 | 40.10 | 40.10 | 38.50 | 38.61 | 38.61 | 3,600 |
| 11 Apr 2024 | 40.00 | 40.37 | 39.60 | 39.64 | 39.64 | 5,600 |
| 10 Apr 2024 | 39.29 | 39.60 | 39.20 | 39.20 | 39.20 | 2,400 |
| 09 Apr 2024 | 39.70 | 39.70 | 38.65 | 38.76 | 38.76 | 4,800 |
| 08 Apr 2024 | 39.50 | 39.77 | 39.25 | 39.38 | 39.38 | 31,700 |
| 05 Apr 2024 | 39.70 | 39.70 | 39.33 | 39.58 | 39.58 | 2,800 |
| 04 Apr 2024 | 39.17 | 39.78 | 39.00 | 39.43 | 39.43 | 32,800 |
| 03 Apr 2024 | 39.70 | 39.70 | 38.80 | 39.65 | 39.65 | 39,000 |
| 02 Apr 2024 | 38.50 | 40.00 | 38.50 | 39.73 | 39.73 | 3,900 |
| 01 Apr 2024 | 38.25 | 39.82 | 38.25 | 39.82 | 39.82 | 6,800 |
| 28 Mar 2024 | 38.77 | 39.02 | 37.87 | 38.92 | 38.92 | 6,900 |
| 27 Mar 2024 | 38.00 | 38.84 | 38.00 | 38.76 | 38.76 | 123,700 |
| 26 Mar 2024 | 38.00 | 38.30 | 37.50 | 37.60 | 37.60 | 4,100 |
| 25 Mar 2024 | 37.13 | 37.13 | 36.06 | 36.93 | 36.93 | 4,600 |
| 22 Mar 2024 | 36.35 | 37.40 | 36.00 | 36.63 | 36.63 | 4,800 |
| 21 Mar 2024 | 36.38 | 37.57 | 35.74 | 36.50 | 36.50 | 22,100 |
| 20 Mar 2024 | 36.28 | 37.27 | 36.18 | 36.44 | 36.44 | 4,600 |
| 19 Mar 2024 | 36.67 | 36.67 | 36.00 | 36.53 | 36.53 | 6,000 |
| 18 Mar 2024 | 37.70 | 37.70 | 36.50 | 37.10 | 37.10 | 6,600 |
| 15 Mar 2024 | 36.34 | 37.23 | 36.02 | 36.17 | 36.17 | 24,500 |
| 14 Mar 2024 | 37.70 | 37.70 | 35.78 | 35.78 | 35.78 | 12,800 |
| 13 Mar 2024 | 37.72 | 37.72 | 37.50 | 37.50 | 37.50 | 1,100 |
| 12 Mar 2024 | 36.00 | 37.15 | 36.00 | 36.95 | 36.95 | 6,500 |
| 11 Mar 2024 | 34.46 | 36.27 | 34.46 | 35.55 | 35.55 | 82,200 |
| 08 Mar 2024 | 35.16 | 35.25 | 34.00 | 34.36 | 34.36 | 8,000 |
| 07 Mar 2024 | 34.00 | 34.98 | 34.00 | 34.68 | 34.68 | 2,800 |
| 06 Mar 2024 | 35.10 | 35.33 | 34.50 | 34.50 | 34.50 | 7,000 |
| 05 Mar 2024 | 34.00 | 34.40 | 34.00 | 34.07 | 34.07 | 6,100 |
| 04 Mar 2024 | 33.76 | 35.05 | 33.76 | 34.67 | 34.67 | 9,700 |
| 01 Mar 2024 | 34.91 | 35.99 | 34.55 | 35.00 | 35.00 | 35,700 |
| 29 Feb 2024 | 34.90 | 35.74 | 34.90 | 34.91 | 34.91 | 8,500 |
| 28 Feb 2024 | 35.95 | 35.95 | 34.97 | 35.00 | 35.00 | 6,300 |
| 27 Feb 2024 | 37.65 | 37.65 | 35.59 | 36.50 | 36.50 | 8,100 |
| 26 Feb 2024 | 37.05 | 37.05 | 36.21 | 36.30 | 36.30 | 8,600 |
| 23 Feb 2024 | 36.95 | 37.27 | 36.81 | 37.05 | 37.05 | 46,800 |
| 22 Feb 2024 | 37.16 | 37.74 | 36.91 | 37.00 | 37.00 | 4,500 |
| 21 Feb 2024 | 35.97 | 37.16 | 35.97 | 36.58 | 36.58 | 3,000 |
| 20 Feb 2024 | 36.90 | 36.90 | 35.20 | 36.22 | 36.22 | 11,300 |
| 16 Feb 2024 | 36.75 | 37.20 | 36.75 | 37.07 | 37.07 | 10,400 |
| 15 Feb 2024 | 36.75 | 37.25 | 36.58 | 36.70 | 36.70 | 9,700 |
| 14 Feb 2024 | 37.00 | 37.18 | 36.75 | 37.09 | 37.09 | 31,600 |
| 13 Feb 2024 | 37.10 | 37.45 | 36.65 | 37.25 | 37.25 | 6,600 |
| 12 Feb 2024 | 37.58 | 38.00 | 35.69 | 37.10 | 37.10 | 7,200 |
| 09 Feb 2024 | 36.54 | 37.57 | 36.20 | 37.09 | 37.09 | 6,500 |
| 08 Feb 2024 | 35.09 | 37.24 | 35.09 | 36.20 | 36.20 | 15,500 |
| 07 Feb 2024 | 36.38 | 37.69 | 36.38 | 36.45 | 36.45 | 3,500 |
| 06 Feb 2024 | 35.85 | 38.02 | 35.85 | 37.23 | 37.23 | 23,800 |
| 05 Feb 2024 | 34.45 | 36.38 | 34.45 | 36.05 | 36.05 | 14,700 |
| 02 Feb 2024 | 34.78 | 35.45 | 34.36 | 35.08 | 35.08 | 5,600 |
| 01 Feb 2024 | 33.54 | 35.51 | 33.54 | 35.23 | 35.23 | 3,600 |
| 31 Jan 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 34.69 | 5,200 |
| 30 Jan 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 34.80 | 50,000 |
| 29 Jan 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 35.61 | 28,000 |
| 26 Jan 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 36.49 | 27,000 |
| 25 Jan 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 36.45 | 4,200 |
| 24 Jan 2024 | 35.48 | 38.05 | 35.48 | 36.49 | 36.49 | 98,700 |
| 23 Jan 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 36.25 | 67,900 |
| 22 Jan 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 34.11 | 59,000 |
| 19 Jan 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 35.35 | 11,900 |
| 18 Jan 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 35.41 | 8,300 |
| 17 Jan 2024 | 33.62 | 35.60 | 33.62 | 35.27 | 35.27 | 5,100 |
| 16 Jan 2024 | 35.20 | 36.81 | 35.20 | 35.70 | 35.70 | 58,900 |
| 12 Jan 2024 | 37.02 | 38.00 | 36.94 | 37.80 | 37.80 | 11,100 |
| 11 Jan 2024 | 36.28 | 37.57 | 36.28 | 36.75 | 36.75 | 24,100 |
| 10 Jan 2024 | 35.23 | 36.26 | 35.23 | 35.68 | 35.68 | 7,400 |
| 09 Jan 2024 | 35.90 | 36.46 | 35.90 | 36.22 | 36.22 | 29,200 |
| 08 Jan 2024 | 36.08 | 37.66 | 35.60 | 37.11 | 37.11 | 29,000 |
| 05 Jan 2024 | 38.85 | 38.85 | 37.33 | 37.33 | 37.33 | 10,300 |
| 04 Jan 2024 | 37.14 | 38.89 | 37.14 | 38.07 | 38.07 | 11,500 |
| 03 Jan 2024 | 37.22 | 38.77 | 37.22 | 38.67 | 38.67 | 56,200 |
| 02 Jan 2024 | 36.56 | 38.44 | 36.56 | 37.38 | 37.38 | 47,300 |
| 29 Dec 2023 | 36.68 | 37.85 | 36.15 | 37.68 | 37.68 | 21,400 |
| 28 Dec 2023 | 37.42 | 38.40 | 36.15 | 37.65 | 37.65 | 13,000 |
| 27 Dec 2023 | 37.19 | 37.19 | 36.17 | 36.58 | 36.58 | 39,400 |
| 26 Dec 2023 | 37.75 | 38.07 | 35.34 | 38.07 | 38.07 | 31,000 |
| 22 Dec 2023 | 36.31 | 36.69 | 35.40 | 36.46 | 36.46 | 75,900 |
| 21 Dec 2023 | 38.73 | 40.60 | 38.73 | 39.32 | 39.32 | 6,500 |
| 20 Dec 2023 | 38.98 | 40.49 | 38.98 | 39.40 | 39.40 | 5,900 |
| 19 Dec 2023 | 39.83 | 40.46 | 39.10 | 40.46 | 40.46 | 10,000 |
| 18 Dec 2023 | 40.00 | 40.00 | 38.65 | 39.60 | 39.60 | 9,300 |
| 15 Dec 2023 | 39.79 | 40.37 | 39.79 | 40.13 | 40.13 | 19,200 |
| 14 Dec 2023 | 38.87 | 40.07 | 38.87 | 39.60 | 39.60 | 14,200 |
| 13 Dec 2023 | 39.10 | 39.85 | 38.44 | 39.85 | 39.85 | 22,600 |
| 12 Dec 2023 | 38.65 | 40.06 | 38.65 | 39.79 | 39.79 | 6,300 |
| 11 Dec 2023 | 38.81 | 39.60 | 38.53 | 38.61 | 38.61 | 12,400 |
| 08 Dec 2023 | 38.20 | 39.68 | 37.70 | 38.89 | 38.89 | 5,100 |
| 07 Dec 2023 | 38.66 | 40.11 | 38.66 | 39.67 | 39.67 | 19,000 |
| 06 Dec 2023 | 38.77 | 40.00 | 38.77 | 39.73 | 39.73 | 45,200 |
| 05 Dec 2023 | 40.00 | 40.00 | 38.79 | 39.50 | 39.50 | 16,300 |
| 04 Dec 2023 | 40.41 | 41.00 | 40.41 | 40.41 | 40.41 | 15,300 |
| 01 Dec 2023 | 41.45 | 41.45 | 40.00 | 40.48 | 40.48 | 6,800 |
| 30 Nov 2023 | 41.78 | 41.88 | 41.05 | 41.05 | 41.05 | 3,200 |
| 29 Nov 2023 | 40.39 | 41.20 | 40.13 | 40.32 | 40.32 | 11,000 |
| 28 Nov 2023 | 40.35 | 41.23 | 40.35 | 40.95 | 40.95 | 4,700 |
| 27 Nov 2023 | 40.02 | 41.51 | 40.02 | 41.27 | 41.27 | 9,900 |
| 24 Nov 2023 | 39.81 | 42.21 | 39.81 | 41.60 | 41.60 | 6,300 |
| *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.