Tencent Holdings Limited (TCTZF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
58.16-0.34 (-0.58%)
At close: 3:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 58.93 | 59.61 | 58.16 | 58.16 | 58.16 | 8,400 |
| 16 Sept 2021 | 58.00 | 58.83 | 57.55 | 58.50 | 58.50 | 46,400 |
| 15 Sept 2021 | 59.13 | 59.48 | 57.02 | 57.91 | 57.91 | 26,800 |
| 14 Sept 2021 | 61.02 | 61.02 | 59.80 | 59.84 | 59.84 | 16,500 |
| 13 Sept 2021 | 59.06 | 62.18 | 59.06 | 61.33 | 61.33 | 16,300 |
| 10 Sept 2021 | 62.51 | 63.05 | 62.12 | 62.55 | 62.55 | 34,800 |
| 09 Sept 2021 | 62.75 | 63.85 | 62.05 | 63.43 | 63.43 | 10,500 |
| 08 Sept 2021 | 66.47 | 66.57 | 65.07 | 65.31 | 65.31 | 36,400 |
| 07 Sept 2021 | 65.20 | 67.70 | 65.20 | 67.35 | 67.35 | 30,800 |
| 03 Sept 2021 | 63.50 | 63.50 | 62.00 | 63.20 | 63.20 | 36,500 |
| 02 Sept 2021 | 63.50 | 65.00 | 63.29 | 63.34 | 63.34 | 26,200 |
| 01 Sept 2021 | 62.60 | 65.00 | 62.60 | 64.65 | 64.65 | 50,300 |
| 31 Aug 2021 | 60.00 | 62.15 | 60.00 | 61.89 | 61.89 | 37,300 |
| 30 Aug 2021 | 57.62 | 58.74 | 57.00 | 58.05 | 58.05 | 257,100 |
| 27 Aug 2021 | 59.02 | 61.00 | 58.80 | 59.00 | 59.00 | 46,100 |
| 26 Aug 2021 | 61.00 | 61.00 | 59.97 | 60.18 | 60.18 | 58,200 |
| 25 Aug 2021 | 62.00 | 62.00 | 60.42 | 60.74 | 60.74 | 140,100 |
| 24 Aug 2021 | 60.60 | 62.51 | 60.40 | 62.30 | 62.30 | 76,700 |
| 23 Aug 2021 | 56.20 | 57.28 | 56.15 | 57.28 | 57.28 | 62,100 |
| 20 Aug 2021 | 54.35 | 56.36 | 54.35 | 55.95 | 55.95 | 60,800 |
| 19 Aug 2021 | 54.50 | 54.68 | 53.45 | 53.90 | 53.90 | 44,200 |
| 18 Aug 2021 | 56.25 | 58.12 | 56.25 | 57.92 | 57.92 | 19,500 |
| 17 Aug 2021 | 56.00 | 56.70 | 55.11 | 55.20 | 55.20 | 67,700 |
| 16 Aug 2021 | 58.65 | 58.65 | 57.20 | 57.35 | 57.35 | 31,500 |
| 13 Aug 2021 | 59.75 | 60.55 | 59.71 | 60.22 | 60.22 | 13,600 |
| 12 Aug 2021 | 62.50 | 62.50 | 60.59 | 61.16 | 61.16 | 37,500 |
| 11 Aug 2021 | 63.00 | 63.00 | 61.65 | 62.30 | 62.30 | 817,700 |
| 10 Aug 2021 | 62.00 | 62.93 | 61.64 | 62.06 | 62.06 | 19,000 |
| 09 Aug 2021 | 58.50 | 61.15 | 58.50 | 60.30 | 60.30 | 38,800 |
| 06 Aug 2021 | 58.09 | 59.16 | 57.12 | 57.75 | 57.75 | 44,300 |
| 05 Aug 2021 | 57.50 | 58.63 | 56.90 | 57.35 | 57.35 | 423,100 |
| 04 Aug 2021 | 59.00 | 59.38 | 58.00 | 59.10 | 59.10 | 53,100 |
| 03 Aug 2021 | 58.25 | 58.25 | 56.00 | 56.75 | 56.75 | 61,200 |
| 02 Aug 2021 | 59.64 | 61.81 | 59.37 | 61.55 | 61.55 | 45,600 |
| 30 Jul 2021 | 61.50 | 61.80 | 60.81 | 61.11 | 61.11 | 12,500 |
| 29 Jul 2021 | 64.38 | 64.38 | 61.24 | 62.00 | 62.00 | 40,100 |
| 28 Jul 2021 | 57.27 | 62.62 | 57.27 | 61.73 | 61.73 | 223,000 |
| 27 Jul 2021 | 56.04 | 58.70 | 55.76 | 58.70 | 58.70 | 113,700 |
| 26 Jul 2021 | 63.45 | 63.45 | 59.50 | 60.10 | 60.10 | 93,100 |
| 23 Jul 2021 | 65.66 | 69.89 | 65.66 | 66.56 | 66.56 | 66,700 |
| 22 Jul 2021 | 69.00 | 70.15 | 69.00 | 69.63 | 69.63 | 12,600 |
| 21 Jul 2021 | 69.75 | 70.00 | 69.00 | 70.00 | 70.00 | 16,400 |
| 20 Jul 2021 | 69.68 | 70.25 | 69.26 | 70.17 | 70.17 | 21,900 |
| 19 Jul 2021 | 70.00 | 71.26 | 69.51 | 69.98 | 69.98 | 15,900 |
| 16 Jul 2021 | 72.21 | 72.21 | 71.40 | 71.47 | 71.47 | 9,400 |
| 15 Jul 2021 | 72.42 | 73.36 | 71.82 | 72.71 | 72.71 | 5,100 |
| 14 Jul 2021 | 72.28 | 73.05 | 71.60 | 71.80 | 71.80 | 33,000 |
| 13 Jul 2021 | 70.00 | 71.90 | 70.00 | 70.86 | 70.86 | 32,300 |
| 12 Jul 2021 | 66.52 | 69.46 | 66.52 | 68.21 | 68.21 | 31,100 |
| 09 Jul 2021 | 69.50 | 70.75 | 69.50 | 70.70 | 70.70 | 19,900 |
| 08 Jul 2021 | 65.62 | 69.50 | 65.62 | 68.19 | 68.19 | 23,100 |
| 07 Jul 2021 | 70.19 | 70.35 | 69.61 | 70.00 | 70.00 | 22,600 |
| 06 Jul 2021 | 72.86 | 72.86 | 71.25 | 71.71 | 71.71 | 11,000 |
| 02 Jul 2021 | 74.50 | 74.60 | 74.13 | 74.25 | 74.25 | 14,400 |
| 01 Jul 2021 | 75.20 | 75.20 | 74.11 | 74.59 | 74.59 | 12,100 |
| 30 Jun 2021 | 76.84 | 76.84 | 75.00 | 75.20 | 75.20 | 23,600 |
| 29 Jun 2021 | 75.24 | 76.73 | 75.24 | 76.61 | 76.61 | 6,800 |
| 28 Jun 2021 | 77.91 | 77.91 | 74.43 | 77.20 | 77.20 | 11,300 |
| 25 Jun 2021 | 76.08 | 77.59 | 76.08 | 77.59 | 77.59 | 8,700 |
| 24 Jun 2021 | 75.00 | 75.90 | 75.00 | 75.70 | 75.70 | 12,000 |
| 23 Jun 2021 | 74.46 | 75.71 | 74.46 | 75.20 | 75.20 | 8,900 |
| 22 Jun 2021 | 74.92 | 74.92 | 74.00 | 74.05 | 74.05 | 30,600 |
| 21 Jun 2021 | 76.06 | 76.06 | 75.72 | 75.77 | 75.77 | 9,300 |
| 18 Jun 2021 | 77.50 | 77.50 | 77.05 | 77.35 | 77.35 | 6,900 |
| 17 Jun 2021 | 78.04 | 78.51 | 77.55 | 78.27 | 78.27 | 15,100 |
| 16 Jun 2021 | 76.15 | 77.63 | 76.00 | 76.69 | 76.69 | 17,600 |
| 15 Jun 2021 | 77.10 | 77.19 | 76.70 | 76.95 | 76.95 | 10,700 |
| 14 Jun 2021 | 76.79 | 77.47 | 76.79 | 77.16 | 77.16 | 19,200 |
| 11 Jun 2021 | 79.30 | 79.30 | 76.84 | 77.03 | 77.03 | 13,700 |
| 10 Jun 2021 | 77.00 | 78.74 | 77.00 | 78.48 | 78.48 | 19,300 |
| 09 Jun 2021 | 76.38 | 77.90 | 76.38 | 77.34 | 77.34 | 8,800 |
| 08 Jun 2021 | 77.73 | 77.73 | 77.00 | 77.40 | 77.40 | 6,700 |
| 07 Jun 2021 | 74.75 | 77.94 | 74.75 | 77.92 | 77.92 | 6,500 |
| 04 Jun 2021 | 76.63 | 79.81 | 76.63 | 79.65 | 79.65 | 12,000 |
| 03 Jun 2021 | 81.60 | 81.60 | 78.19 | 78.19 | 78.19 | 16,500 |
| 02 Jun 2021 | 81.10 | 81.37 | 80.68 | 81.37 | 81.37 | 48,500 |
| 01 Jun 2021 | 80.71 | 81.80 | 80.00 | 81.36 | 81.36 | 15,400 |
| 28 May 2021 | 80.10 | 80.10 | 77.86 | 78.30 | 78.30 | 5,900 |
| 27 May 2021 | 77.75 | 78.53 | 77.67 | 78.43 | 78.43 | 10,700 |
| 26 May 2021 | 79.00 | 79.02 | 78.25 | 78.46 | 78.46 | 12,400 |
| 25 May 2021 | 78.00 | 78.95 | 77.93 | 78.21 | 78.21 | 13,500 |
| 24 May 2021 | 75.16 | 76.37 | 75.16 | 76.25 | 76.25 | 5,600 |
| 24 May 2021 | 0.206 Dividend | |||||
| 21 May 2021 | 75.50 | 75.85 | 74.76 | 74.76 | 74.55 | 5,800 |
| 20 May 2021 | 79.49 | 79.49 | 76.30 | 77.00 | 76.79 | 20,700 |
| 19 May 2021 | 77.98 | 78.83 | 77.98 | 78.15 | 77.93 | 6,900 |
| 18 May 2021 | 75.60 | 79.64 | 75.60 | 79.64 | 79.42 | 10,400 |
| 17 May 2021 | 77.33 | 78.15 | 77.25 | 77.46 | 77.25 | 8,400 |
| 14 May 2021 | 77.61 | 77.61 | 73.83 | 76.50 | 76.29 | 9,200 |
| 13 May 2021 | 75.20 | 76.17 | 73.66 | 74.08 | 73.88 | 122,700 |
| 12 May 2021 | 74.79 | 76.80 | 74.79 | 75.90 | 75.69 | 18,500 |
| 11 May 2021 | 74.24 | 76.80 | 74.24 | 76.55 | 76.34 | 11,300 |
| 10 May 2021 | 76.21 | 78.00 | 74.75 | 75.25 | 75.04 | 16,400 |
| 07 May 2021 | 78.10 | 79.42 | 78.00 | 78.60 | 78.38 | 9,000 |
| 06 May 2021 | 80.25 | 80.25 | 77.97 | 78.28 | 78.06 | 7,600 |
| 05 May 2021 | 78.31 | 79.35 | 78.31 | 79.20 | 78.98 | 16,700 |
| 04 May 2021 | 77.57 | 80.75 | 77.57 | 78.54 | 78.32 | 18,600 |
| 03 May 2021 | 77.88 | 80.98 | 77.88 | 80.29 | 80.07 | 6,800 |
| 30 Apr 2021 | 79.63 | 80.25 | 79.42 | 79.44 | 79.22 | 12,900 |
| 29 Apr 2021 | 82.95 | 82.95 | 79.65 | 80.50 | 80.28 | 9,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
