Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.12

-1.35

(-3.41%)

At close: 02:28PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	38.60	38.60	38.12	38.12	38.12	7,200
20 Sept 2023	39.59	39.91	39.43	39.47	39.47	8,000
19 Sept 2023	39.63	40.32	39.41	39.67	39.67	8,800
18 Sept 2023	40.15	40.15	39.40	40.00	40.00	4,800
15 Sept 2023	39.10	41.34	39.10	40.36	40.36	9,500
14 Sept 2023	41.08	41.08	40.75	40.92	40.92	7,200
13 Sept 2023	39.61	41.51	39.61	40.78	40.78	5,500
12 Sept 2023	40.23	41.60	40.23	41.22	41.22	8,200
11 Sept 2023	40.55	41.38	40.55	41.20	41.20	497,800
08 Sept 2023	40.23	40.49	40.03	40.15	40.15	3,500
07 Sept 2023	40.41	41.18	40.35	41.18	41.18	4,500
06 Sept 2023	42.00	42.07	40.79	41.90	41.90	3,700
05 Sept 2023	42.32	42.32	41.65	41.81	41.81	26,400
01 Sept 2023	42.15	42.91	42.02	42.02	42.02	3,400
31 Aug 2023	41.52	41.52	41.11	41.43	41.43	1,800
30 Aug 2023	41.94	42.04	40.69	41.90	41.90	14,800
29 Aug 2023	42.21	42.66	42.01	42.29	42.29	3,900
28 Aug 2023	40.39	41.99	40.39	41.84	41.84	9,000
25 Aug 2023	40.75	41.28	40.30	40.39	40.39	5,100
24 Aug 2023	41.01	41.34	40.59	41.17	41.17	14,900
23 Aug 2023	40.74	41.30	40.74	40.84	40.84	28,600
22 Aug 2023	40.44	40.87	40.20	40.54	40.54	30,800
21 Aug 2023	39.75	40.90	39.75	40.87	40.87	13,100
18 Aug 2023	40.93	41.60	40.74	41.60	41.60	27,100
17 Aug 2023	42.44	42.55	41.71	42.55	42.55	12,100
16 Aug 2023	40.45	41.11	40.20	40.36	40.36	7,000
15 Aug 2023	41.94	42.62	41.71	41.79	41.79	5,300
14 Aug 2023	42.84	43.22	41.95	42.16	42.16	2,200
11 Aug 2023	41.35	42.98	41.27	42.27	42.27	2,800
10 Aug 2023	43.36	44.23	43.30	43.40	43.40	7,800
09 Aug 2023	42.51	42.82	42.33	42.82	42.82	2,900
08 Aug 2023	42.15	42.62	42.04	42.62	42.62	10,800
07 Aug 2023	43.89	44.00	42.76	43.32	43.32	4,500
04 Aug 2023	44.26	44.26	43.57	43.77	43.77	7,100
03 Aug 2023	43.45	44.62	43.45	44.27	44.27	5,500
02 Aug 2023	42.60	44.57	42.60	43.45	43.45	14,300
01 Aug 2023	45.23	45.50	45.17	45.17	45.17	1,400
31 July 2023	45.83	46.06	45.58	46.05	46.05	4,600
28 July 2023	44.00	45.80	44.00	45.75	45.75	37,100
27 July 2023	43.45	44.41	43.38	43.60	43.60	4,100
26 July 2023	43.54	44.40	43.43	43.76	43.76	20,100
25 July 2023	44.57	44.85	43.77	43.77	43.77	6,700
24 July 2023	41.89	43.65	41.89	42.98	42.98	7,100
21 July 2023	42.27	42.82	42.06	42.21	42.21	5,900
20 July 2023	42.84	42.89	42.49	42.49	42.49	3,500
19 July 2023	42.25	43.53	42.25	42.51	42.51	5,400
18 July 2023	43.05	43.05	42.59	42.59	42.59	13,800
17 July 2023	42.75	44.85	42.75	44.63	44.63	10,400
14 July 2023	44.21	44.89	44.21	44.75	44.75	47,200
13 July 2023	45.28	45.47	45.19	45.30	45.30	24,900
12 July 2023	43.12	45.05	43.12	45.05	45.05	7,900
11 July 2023	42.77	43.03	42.43	43.03	43.03	13,800
10 July 2023	42.50	42.68	41.77	42.43	42.43	9,600
07 July 2023	42.00	43.01	41.61	42.84	42.84	8,400
06 July 2023	41.55	41.55	40.99	41.46	41.46	3,200
05 July 2023	41.10	42.69	41.10	42.50	42.50	7,600
03 July 2023	42.70	43.43	42.70	43.02	43.02	4,700
30 June 2023	42.24	42.76	42.24	42.54	42.54	5,200
29 June 2023	42.84	42.84	42.02	42.16	42.16	15,600
28 June 2023	43.04	43.04	42.26	42.26	42.26	1,600
27 June 2023	43.22	43.76	43.22	43.76	43.76	30,000
26 June 2023	43.21	43.21	42.45	42.50	42.50	18,400
23 June 2023	42.50	43.28	42.50	42.94	42.94	4,600
22 June 2023	42.47	43.59	42.47	43.59	43.59	12,800
21 June 2023	42.97	43.62	42.97	43.51	43.51	1,800
20 June 2023	44.60	44.60	43.79	43.94	43.94	4,900
16 June 2023	46.56	46.56	45.67	45.85	45.85	19,900
15 June 2023	46.03	46.03	45.34	45.68	45.68	18,400
14 June 2023	44.16	45.09	44.16	44.89	44.89	97,300
13 June 2023	44.00	44.25	43.65	43.86	43.86	9,900
12 June 2023	42.92	43.14	42.92	42.98	42.98	35,200
09 June 2023	42.62	42.99	42.51	42.51	42.51	21,100
08 June 2023	41.00	42.97	40.98	42.03	42.03	23,800
07 June 2023	41.52	43.31	41.52	42.50	42.50	33,100
06 June 2023	42.61	43.32	42.18	42.91	42.91	40,700
05 June 2023	43.03	43.15	42.55	42.67	42.67	46,500
02 June 2023	42.44	43.13	42.44	43.13	43.13	29,100
01 June 2023	39.92	41.46	39.92	41.35	41.35	14,400
31 May 2023	39.38	39.65	39.14	39.65	39.65	34,600
30 May 2023	40.43	40.43	39.47	39.65	39.65	72,500
26 May 2023	40.84	41.29	40.65	41.11	41.11	7,400
25 May 2023	40.96	41.31	40.42	40.42	40.42	20,600
24 May 2023	41.78	41.78	41.51	41.57	41.57	14,400
23 May 2023	42.45	43.04	42.25	42.33	42.33	26,200
22 May 2023	43.50	44.05	42.67	43.44	43.44	12,000
19 May 2023	42.40	42.80	42.40	42.67	42.67	6,100
19 May 2023	0.307 Dividend
18 May 2023	42.61	43.22	42.08	42.63	42.32	11,200
17 May 2023	44.25	44.81	44.25	44.81	44.49	17,200
16 May 2023	42.03	43.93	42.03	43.62	43.31	54,400
15 May 2023	43.68	44.45	43.68	44.36	44.04	34,200
12 May 2023	41.54	41.75	41.17	41.25	40.95	51,200
11 May 2023	41.27	42.55	41.23	42.55	42.24	13,700
10 May 2023	42.61	42.61	41.70	42.28	41.98	21,600
09 May 2023	41.68	42.08	41.68	41.85	41.55	16,200
08 May 2023	44.83	44.83	42.98	43.29	42.98	13,800
05 May 2023	43.88	43.88	43.01	43.26	42.95	21,200
04 May 2023	42.60	43.25	42.21	43.25	42.94	6,300
03 May 2023	41.77	43.93	41.77	43.93	43.61	6,300
02 May 2023	42.82	43.24	42.82	42.97	42.66	21,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,246.60-20.00(-0.28%)

ASX 2007,046.30-18.90(-0.27%)

AUD/USD0.6429+0.0012(+0.19%)

OIL90.28+0.65(+0.73%)

GOLD1,943.60+4.00(+0.21%)

Bitcoin AUD41,421.37-670.75(-1.59%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Tencent Holdings Limited (TCTZF)

ALL ORDS
7,246.60
-20.00(-0.28%)

ASX 200
7,046.30
-18.90(-0.27%)

AUD/USD
0.6429
+0.0012(+0.19%)

OIL
90.28
+0.65(+0.73%)

GOLD
1,943.60
+4.00(+0.21%)

Bitcoin AUD
41,421.37
-670.75(-1.59%)