Australia markets closed

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
64.31-0.79 (-1.21%)
At close: 3:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202166.4066.4064.2164.3164.3113,900
21 Oct 202163.7565.7263.7565.1065.1039,900
20 Oct 202165.9266.0065.0065.2065.209,900
19 Oct 202164.9165.5664.2565.4665.4635,700
18 Oct 202165.5665.5663.0664.0664.0649,900
15 Oct 202164.9664.9663.1164.1164.1110,100
14 Oct 202163.4563.4762.2862.6562.655,700
13 Oct 202162.2363.7862.2363.7863.7810,900
12 Oct 202162.1562.1561.1661.1661.1619,200
11 Oct 202162.5063.5062.5062.6062.6019,900
08 Oct 202162.3963.0662.0062.7862.7814,700
07 Oct 202160.0163.6059.4962.6062.6088,200
06 Oct 202157.8758.3057.1858.3058.3021,900
05 Oct 202157.1759.1957.1758.9358.9332,200
04 Oct 202158.0058.3057.2757.5857.588,600
01 Oct 202158.5159.0658.0158.7958.798,000
30 Sept 202159.1459.8558.5059.8559.8522,300
29 Sept 202159.5059.5057.9958.2758.2716,700
28 Sept 202160.0060.5058.9559.0859.0824,500
27 Sept 202161.3561.3559.1060.3060.3015,900
24 Sept 202157.2558.7657.2558.6458.648,000
23 Sept 202158.6559.9158.6559.8659.8633,200
22 Sept 202158.2860.0058.0058.8358.8318,500
21 Sept 202157.2158.3557.2157.9657.9623,600
20 Sept 202156.5158.2656.0656.8056.8023,800
17 Sept 202158.9359.6158.1658.1658.168,400
16 Sept 202158.0058.8357.5558.5058.5046,400
15 Sept 202159.1359.4857.0257.9157.9126,800
14 Sept 202161.0261.0259.8059.8459.8416,500
13 Sept 202159.0662.1859.0661.3361.3316,300
10 Sept 202162.5163.0562.1262.5562.5534,800
09 Sept 202162.7563.8562.0563.4363.4310,500
08 Sept 202166.4766.5765.0765.3165.3136,400
07 Sept 202165.2067.7065.2067.3567.3530,800
03 Sept 202163.5063.5062.0063.2063.2036,500
02 Sept 202163.5065.0063.2963.3463.3426,200
01 Sept 202162.6065.0062.6064.6564.6550,300
31 Aug 202160.0062.1560.0061.8961.8937,300
30 Aug 202157.6258.7457.0058.0558.05257,100
27 Aug 202159.0261.0058.8059.0059.0046,100
26 Aug 202161.0061.0059.9760.1860.1858,200
25 Aug 202162.0062.0060.4260.7460.74140,100
24 Aug 202160.6062.5160.4062.3062.3076,700
23 Aug 202156.2057.2856.1557.2857.2862,100
20 Aug 202154.3556.3654.3555.9555.9560,800
19 Aug 202154.5054.6853.4553.9053.9044,200
18 Aug 202156.2558.1256.2557.9257.9219,500
17 Aug 202156.0056.7055.1155.2055.2067,700
16 Aug 202158.6558.6557.2057.3557.3531,500
13 Aug 202159.7560.5559.7160.2260.2213,600
12 Aug 202162.5062.5060.5961.1661.1637,500
11 Aug 202163.0063.0061.6562.3062.30817,700
10 Aug 202162.0062.9361.6462.0662.0619,000
09 Aug 202158.5061.1558.5060.3060.3038,800
06 Aug 202158.0959.1657.1257.7557.7544,300
05 Aug 202157.5058.6356.9057.3557.35423,100
04 Aug 202159.0059.3858.0059.1059.1053,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...