UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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 Jul 202161.5061.8060.8161.1161.1112,500
29 Jul 202164.3864.3861.2462.0062.0040,100
28 Jul 202157.2762.6257.2761.7361.73223,000
27 Jul 202156.0458.7055.7658.7058.70113,700
26 Jul 202163.4563.4559.5060.1060.1093,100
23 Jul 202165.6669.8965.6666.5666.5666,700
22 Jul 202169.0070.1569.0069.6369.6312,600
21 Jul 202169.7570.0069.0070.0070.0016,400
20 Jul 202169.6870.2569.2670.1770.1721,900
19 Jul 202170.0071.2669.5169.9869.9815,900
16 Jul 202172.2172.2171.4071.4771.479,400
15 Jul 202172.4273.3671.8272.7172.715,100
14 Jul 202172.2873.0571.6071.8071.8033,000
13 Jul 202170.0071.9070.0070.8670.8632,300
12 Jul 202166.5269.4666.5268.2168.2131,100
09 Jul 202169.5070.7569.5070.7070.7019,900
08 Jul 202165.6269.5065.6268.1968.1923,100
07 Jul 202170.1970.3569.6170.0070.0022,600
06 Jul 202172.8672.8671.2571.7171.7111,000
02 Jul 202174.5074.6074.1374.2574.2514,400
01 Jul 202175.2075.2074.1174.5974.5912,100
30 Jun 202176.8476.8475.0075.2075.2023,600
29 Jun 202175.2476.7375.2476.6176.616,800
28 Jun 202177.9177.9174.4377.2077.2011,300
25 Jun 202176.0877.5976.0877.5977.598,700
24 Jun 202175.0075.9075.0075.7075.7012,000
23 Jun 202174.4675.7174.4675.2075.208,900
22 Jun 202174.9274.9274.0074.0574.0530,600
21 Jun 202176.0676.0675.7275.7775.779,300
18 Jun 202177.5077.5077.0577.3577.356,900
17 Jun 202178.0478.5177.5578.2778.2715,100
16 Jun 202176.1577.6376.0076.6976.6917,600
15 Jun 202177.1077.1976.7076.9576.9510,700
14 Jun 202176.7977.4776.7977.1677.1619,200
11 Jun 202179.3079.3076.8477.0377.0313,700
10 Jun 202177.0078.7477.0078.4878.4819,300
09 Jun 202176.3877.9076.3877.3477.348,800
08 Jun 202177.7377.7377.0077.4077.406,700
07 Jun 202174.7577.9474.7577.9277.926,500
04 Jun 202176.6379.8176.6379.6579.6512,000
03 Jun 202181.6081.6078.1978.1978.1916,500
02 Jun 202181.1081.3780.6881.3781.3748,500
01 Jun 202180.7181.8080.0081.3681.3615,400
28 May 202180.1080.1077.8678.3078.305,900
27 May 202177.7578.5377.6778.4378.4310,700
26 May 202179.0079.0278.2578.4678.4612,400
25 May 202178.0078.9577.9378.2178.2113,500
24 May 202175.1676.3775.1676.2576.255,600
24 May 20210.206 Dividend
21 May 202175.5075.8574.7674.7674.555,800
20 May 202179.4979.4976.3077.0076.7920,700
19 May 202177.9878.8377.9878.1577.936,900
18 May 202175.6079.6475.6079.6479.4210,400
17 May 202177.3378.1577.2577.4677.258,400
14 May 202177.6177.6173.8376.5076.299,200
13 May 202175.2076.1773.6674.0873.88122,700
12 May 202174.7976.8074.7975.9075.6918,500
11 May 202174.2476.8074.2476.5576.3411,300
10 May 202176.2178.0074.7575.2575.0416,400
07 May 202178.1079.4278.0078.6078.389,000
06 May 202180.2580.2577.9778.2878.067,600
05 May 202178.3179.3578.3179.2078.9816,700
04 May 202177.5780.7577.5778.5478.3218,600
03 May 202177.8880.9877.8880.2980.076,800
30 Apr 202179.6380.2579.4279.4479.2212,900
29 Apr 202182.9582.9579.6580.5080.289,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...