Australia markets close in 57 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202338.6038.6038.1238.1238.127,200
20 Sept 202339.5939.9139.4339.4739.478,000
19 Sept 202339.6340.3239.4139.6739.678,800
18 Sept 202340.1540.1539.4040.0040.004,800
15 Sept 202339.1041.3439.1040.3640.369,500
14 Sept 202341.0841.0840.7540.9240.927,200
13 Sept 202339.6141.5139.6140.7840.785,500
12 Sept 202340.2341.6040.2341.2241.228,200
11 Sept 202340.5541.3840.5541.2041.20497,800
08 Sept 202340.2340.4940.0340.1540.153,500
07 Sept 202340.4141.1840.3541.1841.184,500
06 Sept 202342.0042.0740.7941.9041.903,700
05 Sept 202342.3242.3241.6541.8141.8126,400
01 Sept 202342.1542.9142.0242.0242.023,400
31 Aug 202341.5241.5241.1141.4341.431,800
30 Aug 202341.9442.0440.6941.9041.9014,800
29 Aug 202342.2142.6642.0142.2942.293,900
28 Aug 202340.3941.9940.3941.8441.849,000
25 Aug 202340.7541.2840.3040.3940.395,100
24 Aug 202341.0141.3440.5941.1741.1714,900
23 Aug 202340.7441.3040.7440.8440.8428,600
22 Aug 202340.4440.8740.2040.5440.5430,800
21 Aug 202339.7540.9039.7540.8740.8713,100
18 Aug 202340.9341.6040.7441.6041.6027,100
17 Aug 202342.4442.5541.7142.5542.5512,100
16 Aug 202340.4541.1140.2040.3640.367,000
15 Aug 202341.9442.6241.7141.7941.795,300
14 Aug 202342.8443.2241.9542.1642.162,200
11 Aug 202341.3542.9841.2742.2742.272,800
10 Aug 202343.3644.2343.3043.4043.407,800
09 Aug 202342.5142.8242.3342.8242.822,900
08 Aug 202342.1542.6242.0442.6242.6210,800
07 Aug 202343.8944.0042.7643.3243.324,500
04 Aug 202344.2644.2643.5743.7743.777,100
03 Aug 202343.4544.6243.4544.2744.275,500
02 Aug 202342.6044.5742.6043.4543.4514,300
01 Aug 202345.2345.5045.1745.1745.171,400
31 July 202345.8346.0645.5846.0546.054,600
28 July 202344.0045.8044.0045.7545.7537,100
27 July 202343.4544.4143.3843.6043.604,100
26 July 202343.5444.4043.4343.7643.7620,100
25 July 202344.5744.8543.7743.7743.776,700
24 July 202341.8943.6541.8942.9842.987,100
21 July 202342.2742.8242.0642.2142.215,900
20 July 202342.8442.8942.4942.4942.493,500
19 July 202342.2543.5342.2542.5142.515,400
18 July 202343.0543.0542.5942.5942.5913,800
17 July 202342.7544.8542.7544.6344.6310,400
14 July 202344.2144.8944.2144.7544.7547,200
13 July 202345.2845.4745.1945.3045.3024,900
12 July 202343.1245.0543.1245.0545.057,900
11 July 202342.7743.0342.4343.0343.0313,800
10 July 202342.5042.6841.7742.4342.439,600
07 July 202342.0043.0141.6142.8442.848,400
06 July 202341.5541.5540.9941.4641.463,200
05 July 202341.1042.6941.1042.5042.507,600
03 July 202342.7043.4342.7043.0243.024,700
30 June 202342.2442.7642.2442.5442.545,200
29 June 202342.8442.8442.0242.1642.1615,600
28 June 202343.0443.0442.2642.2642.261,600
27 June 202343.2243.7643.2243.7643.7630,000
26 June 202343.2143.2142.4542.5042.5018,400
23 June 202342.5043.2842.5042.9442.944,600
22 June 202342.4743.5942.4743.5943.5912,800
21 June 202342.9743.6242.9743.5143.511,800
20 June 202344.6044.6043.7943.9443.944,900
16 June 202346.5646.5645.6745.8545.8519,900
15 June 202346.0346.0345.3445.6845.6818,400
14 June 202344.1645.0944.1644.8944.8997,300
13 June 202344.0044.2543.6543.8643.869,900
12 June 202342.9243.1442.9242.9842.9835,200
09 June 202342.6242.9942.5142.5142.5121,100
08 June 202341.0042.9740.9842.0342.0323,800
07 June 202341.5243.3141.5242.5042.5033,100
06 June 202342.6143.3242.1842.9142.9140,700
05 June 202343.0343.1542.5542.6742.6746,500
02 June 202342.4443.1342.4443.1343.1329,100
01 June 202339.9241.4639.9241.3541.3514,400
31 May 202339.3839.6539.1439.6539.6534,600
30 May 202340.4340.4339.4739.6539.6572,500
26 May 202340.8441.2940.6541.1141.117,400
25 May 202340.9641.3140.4240.4240.4220,600
24 May 202341.7841.7841.5141.5741.5714,400
23 May 202342.4543.0442.2542.3342.3326,200
22 May 202343.5044.0542.6743.4443.4412,000
19 May 202342.4042.8042.4042.6742.676,100
19 May 20230.307 Dividend
18 May 202342.6143.2242.0842.6342.3211,200
17 May 202344.2544.8144.2544.8144.4917,200
16 May 202342.0343.9342.0343.6243.3154,400
15 May 202343.6844.4543.6844.3644.0434,200
12 May 202341.5441.7541.1741.2540.9551,200
11 May 202341.2742.5541.2342.5542.2413,700
10 May 202342.6142.6141.7042.2841.9821,600
09 May 202341.6842.0841.6841.8541.5516,200
08 May 202344.8344.8342.9843.2942.9813,800
05 May 202343.8843.8843.0143.2642.9521,200
04 May 202342.6043.2542.2143.2542.946,300
03 May 202341.7743.9341.7743.9343.616,300
02 May 202342.8243.2442.8242.9742.6621,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...