Australia markets close in 47 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
56.75-4.80 (-7.80%)
At close: 3:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202158.2558.2556.0056.7556.7561,200
02 Aug 202159.6461.8159.3761.5561.5545,600
30 July 202161.5061.8060.8161.1161.1112,500
29 July 202164.3864.3861.2462.0062.0040,100
28 July 202157.2762.6257.2761.7361.73223,000
27 July 202156.0458.7055.7658.7058.70113,700
26 July 202163.4563.4559.5060.1060.1093,100
23 July 202165.6669.8965.6666.5666.5666,700
22 July 202169.0070.1569.0069.6369.6312,600
21 July 202169.7570.0069.0070.0070.0016,400
20 July 202169.6870.2569.2670.1770.1721,900
19 July 202170.0071.2669.5169.9869.9815,900
16 July 202172.2172.2171.4071.4771.479,400
15 July 202172.4273.3671.8272.7172.715,100
14 July 202172.2873.0571.6071.8071.8033,000
13 July 202170.0071.9070.0070.8670.8632,300
12 July 202166.5269.4666.5268.2168.2131,100
09 July 202169.5070.7569.5070.7070.7019,900
08 July 202165.6269.5065.6268.1968.1923,100
07 July 202170.1970.3569.6170.0070.0022,600
06 July 202172.8672.8671.2571.7171.7111,000
02 July 202174.5074.6074.1374.2574.2514,400
01 July 202175.2075.2074.1174.5974.5912,100
30 June 202176.8476.8475.0075.2075.2023,600
29 June 202175.2476.7375.2476.6176.616,800
28 June 202177.9177.9174.4377.2077.2011,300
25 June 202176.0877.5976.0877.5977.598,700
24 June 202175.0075.9075.0075.7075.7012,000
23 June 202174.4675.7174.4675.2075.208,900
22 June 202174.9274.9274.0074.0574.0530,600
21 June 202176.0676.0675.7275.7775.779,300
18 June 202177.5077.5077.0577.3577.356,900
17 June 202178.0478.5177.5578.2778.2715,100
16 June 202176.1577.6376.0076.6976.6917,600
15 June 202177.1077.1976.7076.9576.9510,700
14 June 202176.7977.4776.7977.1677.1619,200
11 June 202179.3079.3076.8477.0377.0313,700
10 June 202177.0078.7477.0078.4878.4819,300
09 June 202176.3877.9076.3877.3477.348,800
08 June 202177.7377.7377.0077.4077.406,700
07 June 202174.7577.9474.7577.9277.926,500
04 June 202176.6379.8176.6379.6579.6512,000
03 June 202181.6081.6078.1978.1978.1916,500
02 June 202181.1081.3780.6881.3781.3748,500
01 June 202180.7181.8080.0081.3681.3615,400
28 May 202180.1080.1077.8678.3078.305,900
27 May 202177.7578.5377.6778.4378.4310,700
26 May 202179.0079.0278.2578.4678.4612,400
25 May 202178.0078.9577.9378.2178.2113,500
24 May 202175.1676.3775.1676.2576.255,600
24 May 20210.206 Dividend
21 May 202175.5075.8574.7674.7674.555,800
20 May 202179.4979.4976.3077.0076.7920,700
19 May 202177.9878.8377.9878.1577.936,900
18 May 202175.6079.6475.6079.6479.4210,400
17 May 202177.3378.1577.2577.4677.258,400
14 May 202177.6177.6173.8376.5076.299,200
13 May 202175.2076.1773.6674.0873.88122,700
12 May 202174.7976.8074.7975.9075.6918,500
11 May 202174.2476.8074.2476.5576.3411,300
10 May 202176.2178.0074.7575.2575.0416,400
07 May 202178.1079.4278.0078.6078.389,000
06 May 202180.2580.2577.9778.2878.067,600
05 May 202178.3179.3578.3179.2078.9816,700
04 May 202177.5780.7577.5778.5478.3218,600
03 May 202177.8880.9877.8880.2980.076,800
30 Apr 202179.6380.2579.4279.4479.2212,900
29 Apr 202182.9582.9579.6580.5080.289,300
28 Apr 202181.0381.5480.3581.5481.327,300
27 Apr 202179.4080.8978.9080.5580.339,300
26 Apr 202180.8680.8679.4380.2079.9819,900
23 Apr 202181.0082.2481.0082.1781.948,800
22 Apr 202181.0081.4380.1080.8580.6318,800
21 Apr 202179.4080.0878.0080.0779.8533,800
20 Apr 202180.0080.0078.1378.7678.548,900
19 Apr 202180.1380.2779.3879.6579.437,200
16 Apr 202178.5081.3178.5081.0080.7814,400
15 Apr 202181.8481.8479.8080.2580.0334,900
14 Apr 202180.2081.2579.2579.2579.03136,800
13 Apr 202179.2880.6079.0080.2980.0720,300
12 Apr 202177.0079.2877.0079.0078.788,000
09 Apr 202180.2580.5079.2079.3879.1616,400
08 Apr 202178.0280.8478.0280.6580.4348,800
07 Apr 202177.5078.7775.8078.6578.4334,300
06 Apr 202186.7486.7483.0084.5184.2811,700
05 Apr 202184.3084.5883.2283.6483.418,200
01 Apr 202186.8086.8083.3983.3983.1614,200
31 Mar 202177.7580.0277.7580.0279.8022,100
30 Mar 202175.9579.6275.9578.9078.689,300
29 Mar 202181.0081.0078.1978.3878.167,400
26 Mar 202178.0080.7778.0080.4080.1885,800
25 Mar 202176.0078.4576.0077.4777.2637,100
24 Mar 202181.8581.8576.9577.0876.8723,200
23 Mar 202183.0083.0081.0081.0580.836,900
22 Mar 202183.0083.0081.7582.7682.537,800
19 Mar 202180.0582.5280.0581.6281.4011,900
18 Mar 202179.1082.5079.1080.4080.185,800
17 Mar 202178.0081.7678.0081.5881.3625,100
16 Mar 202178.5582.9278.5581.9281.6918,900
15 Mar 202178.2582.9578.2582.4882.2514,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...