UK markets close in 2 hours 35 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
48.25-1.13 (-2.29%)
At close: 02:54PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202348.5948.7548.1648.2548.255,200
01 Feb 202349.0049.4948.4049.3849.3811,500
31 Jan 202348.4648.8148.4648.8048.8010,300
30 Jan 202349.3250.4248.7548.9548.9517,100
27 Jan 202352.0353.2752.0352.3552.3528,200
26 Jan 202351.9252.8951.1752.0152.0148,000
25 Jan 202350.8651.0250.0450.9350.9311,500
24 Jan 202350.1551.1850.1551.0951.0911,900
23 Jan 202349.1951.2649.1950.9950.9926,000
20 Jan 202350.0050.5750.0050.1050.1014,500
19 Jan 202347.9949.6247.9949.1549.1532,800
18 Jan 202348.5048.5048.0048.0048.0021,600
17 Jan 202347.3048.4347.3047.5747.5733,800
13 Jan 202348.0148.0147.5447.7247.7279,000
12 Jan 202347.8447.8446.3347.1047.1017,100
11 Jan 202349.4149.4148.0048.6448.6435,900
10 Jan 202348.1848.1846.2046.8046.807,600
09 Jan 202346.7347.1046.1946.8746.871,400
06 Jan 202344.8945.6744.8945.6745.6747,900
05 Jan 202344.3644.6944.3644.6944.69500
04 Jan 202346.0848.1146.0848.1148.116,600
03 Jan 202342.8344.8042.8344.0244.0220,800
30 Dec 202240.9043.0240.9042.2542.2511,000
29 Dec 202243.0043.4642.3543.1443.147,500
28 Dec 202242.9042.9040.6440.8240.829,600
27 Dec 202239.1542.1138.9941.6641.6627,700
23 Dec 202241.2541.2539.6740.4340.436,700
22 Dec 202240.6641.1040.4240.5140.5112,700
21 Dec 202239.5040.8239.5040.6440.6453,900
20 Dec 202237.9539.9237.9539.4139.4123,000
19 Dec 202240.5741.2040.2540.4840.48266,800
16 Dec 202239.3341.6039.3340.2140.218,700
15 Dec 202240.2041.9940.0040.1540.1527,100
14 Dec 202239.8041.8739.8041.5841.5832,600
13 Dec 202240.6942.1040.6240.9540.95221,500
12 Dec 202241.0041.0039.8740.4440.44114,100
09 Dec 202240.4441.4140.4440.8740.8713,300
08 Dec 202240.6041.0140.5040.9140.9129,300
07 Dec 202237.2439.3637.2439.0039.0012,000
06 Dec 202239.4140.2239.3939.8039.8011,300
05 Dec 202238.6140.0038.6138.9338.9332,100
02 Dec 202238.0039.7937.7438.9838.98212,100
01 Dec 202237.4138.3037.4137.8637.8613,100
30 Nov 202237.7238.0036.6537.8137.8116,300
29 Nov 202236.2837.2636.2536.5936.5951,500
28 Nov 202234.7035.7334.3635.3635.3610,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...