Australia markets open in 4 hours 45 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
35.70+0.97 (+2.80%)
As of 12:42PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202234.7035.7334.3635.7035.707,598
25 Nov 202233.6434.9833.6434.7334.739,800
23 Nov 202236.1736.9135.9535.9535.9521,000
22 Nov 202235.2136.0735.2035.6535.6515,900
21 Nov 202234.8536.4534.7035.7235.7218,300
18 Nov 202238.4138.4135.5036.1836.18567,600
17 Nov 202237.2738.9036.7838.9038.9049,500
16 Nov 202239.7040.0038.3938.8038.8075,700
15 Nov 202235.8537.4535.8536.6536.6565,700
14 Nov 202233.3633.8833.1933.5833.5812,000
11 Nov 202232.8233.7732.6633.3533.3559,400
10 Nov 202231.2831.6831.0631.2431.2425,700
09 Nov 202229.8030.4428.8129.1429.148,400
08 Nov 202230.5031.4930.5031.2231.2256,500
07 Nov 202232.7432.7430.5031.1031.10393,300
04 Nov 202229.6931.2929.4029.7129.7130,100
03 Nov 202226.7628.9326.7628.4528.4548,700
02 Nov 202229.0029.1228.2229.1229.1232,100
01 Nov 202228.5029.2028.4328.5028.5069,600
31 Oct 202225.2626.6725.2626.1026.1033,600
28 Oct 202224.7326.5024.7325.6825.6884,300
27 Oct 202228.3428.3426.6026.6526.65427,900
26 Oct 202225.6128.3725.6127.2827.2859,700
25 Oct 202226.0026.4525.8026.1326.13174,300
24 Oct 202227.1227.1225.0025.8325.8393,400
21 Oct 202229.2929.8029.2929.6929.699,100
20 Oct 202230.9230.9229.5429.6329.6321,900
19 Oct 202229.6530.8229.6530.2030.2015,200
18 Oct 202231.9033.7931.4331.5931.5914,800
17 Oct 202231.3032.0931.3032.0232.0215,300
14 Oct 202231.0831.8730.9131.1731.1711,000
13 Oct 202230.3331.8230.1531.3331.3367,200
12 Oct 202232.0432.3631.9732.2432.2419,700
11 Oct 202232.9232.9231.8532.0432.0413,400
10 Oct 202233.3733.5832.6532.9232.9216,800
07 Oct 202234.1534.1533.8233.8233.8214,600
06 Oct 202235.0135.4235.0135.3035.3011,800
05 Oct 202234.9735.3934.9135.3135.3165,100
04 Oct 202235.8035.8034.3635.0635.0615,800
03 Oct 202234.3434.3433.2433.9633.9636,400
30 Sept 202233.9434.1833.7134.0134.0134,000
29 Sept 202234.2234.4333.9134.1734.1717,000
28 Sept 202235.2335.7535.2335.5835.5812,700
27 Sept 202234.3835.9234.3835.2335.238,700
26 Sept 202234.3036.7834.3036.0336.0364,500
23 Sept 202235.0035.0334.2234.6934.6924,200
22 Sept 202235.7336.1635.6135.6135.615,700
21 Sept 202236.3936.3935.9835.9835.989,000
20 Sept 202238.7938.7936.8236.9636.965,300
19 Sept 202235.3837.0435.3836.8736.8733,900
16 Sept 202237.1037.4936.8436.9036.9046,100
15 Sept 202238.0538.2637.6837.8237.8212,400
14 Sept 202238.1138.4838.1138.4538.4519,100
13 Sept 202238.5838.7038.0038.1538.1533,000
12 Sept 202238.4639.5038.4639.4339.4326,600
09 Sept 202237.4639.1537.4638.8538.8529,600
08 Sept 202237.0338.7537.0338.2938.294,200
07 Sept 202239.0839.8439.0839.8439.846,700
06 Sept 202240.5040.5038.7539.5439.5461,900
02 Sept 202240.2742.0940.2741.6741.67498,400
01 Sept 202241.2041.3740.5641.0541.0511,500
31 Aug 202241.8241.9541.1941.2041.2020,700
30 Aug 202241.0041.0039.4839.8239.82117,700
29 Aug 202241.4641.4740.8240.8240.827,400
26 Aug 202241.9642.0941.1241.4041.405,800
25 Aug 202241.0042.2541.0042.2542.2561,800
24 Aug 202239.1640.5039.1640.2040.205,300
23 Aug 202238.1639.8038.1639.6939.6913,300
22 Aug 202239.5739.5739.0539.2339.2312,500
19 Aug 202240.9940.9939.5039.6739.6714,100
18 Aug 202239.1239.9139.1239.7239.7221,500
17 Aug 202238.3440.8438.3440.4540.4530,900
16 Aug 202237.1739.1137.1738.6138.6119,400
15 Aug 202236.2138.5136.2138.4938.4924,400
12 Aug 202238.5438.8037.9538.2238.2250,800
11 Aug 202239.5039.9438.8738.8838.8817,400
10 Aug 202237.1238.3737.1238.1938.194,700
09 Aug 202236.4238.3536.4237.5637.563,500
08 Aug 202238.8038.8037.7137.7937.797,600
05 Aug 202240.2840.2837.6938.3038.3017,900
04 Aug 202238.4640.2438.4639.8139.8134,200
03 Aug 202238.0039.3538.0039.1039.1065,900
02 Aug 202236.2138.5036.2137.9637.9640,600
01 Aug 202237.2938.0736.7437.5037.5083,200
29 July 202238.8839.2538.2338.2538.2515,700
28 July 202241.3241.3240.0240.4040.4020,600
27 July 202240.3441.4240.3441.4241.4224,800
26 July 202240.1341.8840.1341.0241.0216,700
25 July 202242.5542.5541.0642.0042.0015,900
22 July 202240.8242.5040.8241.6641.6649,400
21 July 202242.6743.2142.6742.8042.806,100
20 July 202241.3842.7541.3842.4142.4118,400
19 July 202240.7843.2540.7843.0243.0223,600
18 July 202243.1143.1142.0542.0542.0526,300
15 July 202241.6341.6840.8741.6241.6217,000
14 July 202242.2542.3241.4241.8041.809,800
13 July 202242.2942.6042.2942.6042.6026,900
12 July 202243.0843.4242.6542.6542.6515,800
11 July 202244.2044.2042.6642.7542.757,900
08 July 202245.5045.5044.2544.7344.7310,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...