UK Markets closed

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.33-0.55 (-1.41%)
As of 02:18PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202238.5438.8037.9538.3338.3339,429
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 Jul 202238.8839.2538.2338.2538.2515,700
28 Jul 202241.3241.3240.0240.4040.4020,600
27 Jul 202240.3441.4240.3441.4241.4224,800
26 Jul 202240.1341.8840.1341.0241.0216,700
25 Jul 202242.5542.5541.0642.0042.0015,900
22 Jul 202240.8242.5040.8241.6641.6649,400
21 Jul 202242.6743.2142.6742.8042.806,100
20 Jul 202241.3842.7541.3842.4142.4118,400
19 Jul 202240.7843.2540.7843.0243.0223,600
18 Jul 202243.1143.1142.0542.0542.0526,300
15 Jul 202241.6341.6840.8741.6241.6217,000
14 Jul 202242.2542.3241.4241.8041.809,800
13 Jul 202242.2942.6042.2942.6042.6026,900
12 Jul 202243.0843.4242.6542.6542.6515,800
11 Jul 202244.2044.2042.6642.7542.757,900
08 Jul 202245.5045.5044.2544.7344.7310,300
07 Jul 202245.4245.5245.2045.4045.407,900
06 Jul 202243.4044.1242.3944.1244.1236,700
05 Jul 202244.5044.5042.9644.2544.2544,200
01 Jul 202245.2545.4344.5845.1745.178,600
30 Jun 202243.5445.3643.5445.0945.098,100
29 Jun 202245.9146.5445.7046.3946.396,700
28 Jun 202245.6247.2945.5245.8145.818,500
27 Jun 202249.2249.2247.1547.2947.2938,800
24 Jun 202250.7650.7648.7748.9848.989,900
23 Jun 202247.9848.5847.3547.3547.3519,400
22 Jun 202247.0147.8546.9847.8047.8046,100
21 Jun 202247.3548.6647.3548.1348.1318,700
17 Jun 202248.0048.0046.6746.8646.8611,200
16 Jun 202247.1547.1545.7546.2046.2010,300
15 Jun 202248.5048.8447.7048.4048.4018,500
14 Jun 202246.5848.2446.5847.5847.5867,400
13 Jun 202248.2048.2046.1447.1247.12113,000
10 Jun 202249.4249.8349.0849.8349.837,800
09 Jun 202250.6450.6449.2349.2349.23664,900
08 Jun 202249.3251.4949.3250.6750.6728,800
07 Jun 202246.4847.9646.4847.6147.6135,600
06 Jun 202246.9947.7146.1546.4446.4424,000
03 Jun 202245.8146.3645.8045.9245.928,000
02 Jun 202244.1746.9544.1746.6546.6512,900
01 Jun 202245.8145.8144.9145.1545.159,100
31 May 202245.7346.3545.5545.5545.558,700
27 May 202243.9144.0043.2143.8043.809,900
26 May 202242.4544.4442.4544.0444.04374,900
25 May 202242.1142.5042.0442.5042.509,900
24 May 202241.9542.1141.5041.8541.8517,800
23 May 202245.0045.0043.4043.7043.7012,400
20 May 202245.1045.1043.4643.9043.9046,800
19 May 202243.3544.9443.3544.8044.80221,300
18 May 202244.5145.3543.3743.5143.51198,500
17 May 202247.5547.5545.9146.2846.2837,600
16 May 202243.4745.3543.4744.7044.7023,300
13 May 202243.4845.8243.4845.4645.4637,000
12 May 202242.2944.3042.2943.6443.6421,600
11 May 202243.9544.3742.8843.2043.208,100
10 May 202241.5743.5541.2742.7642.7613,500
09 May 202241.4743.2541.4141.5941.5921,600
06 May 202244.1044.6043.4043.6943.6913,600
05 May 202244.9446.6644.1544.7644.7615,100
04 May 202245.3547.5745.3547.5747.576,600
03 May 202246.6548.5846.6547.9647.9615,900
02 May 202248.0448.0446.0247.2047.2013,700
29 Apr 202247.0048.1345.9746.9546.9526,500
28 Apr 202242.7143.2541.9642.1042.1017,600
27 Apr 202241.0642.8441.0642.7142.7116,300
26 Apr 202243.9643.9641.3741.6841.6820,600
25 Apr 202242.8942.8940.6142.4542.4533,300
22 Apr 202243.6643.8642.2242.8042.8013,100
21 Apr 202245.0045.0042.5242.6742.6714,200
20 Apr 202246.3046.3044.5844.5844.589,200
19 Apr 202245.4246.7345.3246.2546.258,600
18 Apr 202246.8447.0545.5346.5446.546,400
14 Apr 202245.6547.2745.6546.9246.9224,400
13 Apr 202245.9748.2445.9747.7347.737,700
12 Apr 202246.5246.8745.7245.7245.7229,500
11 Apr 202246.5047.5646.3847.2447.2428,200
08 Apr 202248.4348.4346.4246.8046.8016,900
07 Apr 202247.2447.8246.6747.0547.057,500
06 Apr 202247.7147.7946.9147.2447.2410,200
05 Apr 202249.1049.1048.5148.5148.514,700
04 Apr 202249.7550.3049.6550.0550.0512,600
01 Apr 202247.8050.0047.8049.2449.2412,700
31 Mar 202247.0047.2246.3846.3846.383,200
30 Mar 202250.1050.1047.4947.4947.4917,500
29 Mar 202247.3649.9047.3649.3049.305,300
28 Mar 202247.0947.8246.4547.8247.8221,600
25 Mar 202244.6546.1444.6545.6545.658,700
24 Mar 202248.2448.2445.9046.5746.5755,500
23 Mar 202248.4448.9346.4248.1448.1480,800
22 Mar 202251.4751.4748.3650.8450.8428,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...