Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

45.17

+0.08

(+0.17%)

At close: 02:50PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	45.25	45.43	44.58	45.17	45.17	8,600
30 Jun 2022	43.54	45.36	43.54	45.09	45.09	8,100
29 Jun 2022	45.91	46.54	45.70	46.39	46.39	6,700
28 Jun 2022	45.62	47.29	45.52	45.81	45.81	8,500
27 Jun 2022	49.22	49.22	47.15	47.29	47.29	38,800
24 Jun 2022	50.76	50.76	48.77	48.98	48.98	9,900
23 Jun 2022	47.98	48.58	47.35	47.35	47.35	19,400
22 Jun 2022	47.01	47.85	46.98	47.80	47.80	46,100
21 Jun 2022	47.35	48.66	47.35	48.13	48.13	18,700
17 Jun 2022	48.00	48.00	46.67	46.86	46.86	11,200
16 Jun 2022	47.15	47.15	45.75	46.20	46.20	10,300
15 Jun 2022	48.50	48.84	47.70	48.40	48.40	18,500
14 Jun 2022	46.58	48.24	46.58	47.58	47.58	67,400
13 Jun 2022	48.20	48.20	46.14	47.12	47.12	113,000
10 Jun 2022	49.42	49.83	49.08	49.83	49.83	7,800
09 Jun 2022	50.64	50.64	49.23	49.23	49.23	664,900
08 Jun 2022	49.32	51.49	49.32	50.67	50.67	28,800
07 Jun 2022	46.48	47.96	46.48	47.61	47.61	35,600
06 Jun 2022	46.99	47.71	46.15	46.44	46.44	24,000
03 Jun 2022	45.81	46.36	45.80	45.92	45.92	8,000
02 Jun 2022	44.17	46.95	44.17	46.65	46.65	12,900
01 Jun 2022	45.81	45.81	44.91	45.15	45.15	9,100
31 May 2022	45.73	46.35	45.55	45.55	45.55	8,700
27 May 2022	43.91	44.00	43.21	43.80	43.80	9,900
26 May 2022	42.45	44.44	42.45	44.04	44.04	374,900
25 May 2022	42.11	42.50	42.04	42.50	42.50	9,900
24 May 2022	41.95	42.11	41.50	41.85	41.85	17,800
23 May 2022	45.00	45.00	43.40	43.70	43.70	12,400
20 May 2022	45.10	45.10	43.46	43.90	43.90	46,800
20 May 2022	0.204 Dividend
19 May 2022	43.35	44.94	43.35	44.80	44.60	221,300
18 May 2022	44.51	45.35	43.37	43.51	43.31	198,500
17 May 2022	47.55	47.55	45.91	46.28	46.07	37,600
16 May 2022	43.47	45.35	43.47	44.70	44.50	23,300
13 May 2022	43.48	45.82	43.48	45.46	45.25	37,000
12 May 2022	42.29	44.30	42.29	43.64	43.44	21,600
11 May 2022	43.95	44.37	42.88	43.20	43.00	8,100
10 May 2022	41.57	43.55	41.27	42.76	42.57	13,500
09 May 2022	41.47	43.25	41.41	41.59	41.40	21,600
06 May 2022	44.10	44.60	43.40	43.69	43.49	13,600
05 May 2022	44.94	46.66	44.15	44.76	44.56	15,100
04 May 2022	45.35	47.57	45.35	47.57	47.35	6,600
03 May 2022	46.65	48.58	46.65	47.96	47.74	15,900
02 May 2022	48.04	48.04	46.02	47.20	46.99	13,700
29 Apr 2022	47.00	48.13	45.97	46.95	46.74	26,500
28 Apr 2022	42.71	43.25	41.96	42.10	41.91	17,600
27 Apr 2022	41.06	42.84	41.06	42.71	42.52	16,300
26 Apr 2022	43.96	43.96	41.37	41.68	41.49	20,600
25 Apr 2022	42.89	42.89	40.61	42.45	42.26	33,300
22 Apr 2022	43.66	43.86	42.22	42.80	42.61	13,100
21 Apr 2022	45.00	45.00	42.52	42.67	42.48	14,200
20 Apr 2022	46.30	46.30	44.58	44.58	44.38	9,200
19 Apr 2022	45.42	46.73	45.32	46.25	46.04	8,600
18 Apr 2022	46.84	47.05	45.53	46.54	46.33	6,400
14 Apr 2022	45.65	47.27	45.65	46.92	46.71	24,400
13 Apr 2022	45.97	48.24	45.97	47.73	47.51	7,700
12 Apr 2022	46.52	46.87	45.72	45.72	45.51	29,500
11 Apr 2022	46.50	47.56	46.38	47.24	47.02	28,200
08 Apr 2022	48.43	48.43	46.42	46.80	46.59	16,900
07 Apr 2022	47.24	47.82	46.67	47.05	46.84	7,500
06 Apr 2022	47.71	47.79	46.91	47.24	47.02	10,200
05 Apr 2022	49.10	49.10	48.51	48.51	48.29	4,700
04 Apr 2022	49.75	50.30	49.65	50.05	49.82	12,600
01 Apr 2022	47.80	50.00	47.80	49.24	49.02	12,700
31 Mar 2022	47.00	47.22	46.38	46.38	46.17	3,200
30 Mar 2022	50.10	50.10	47.49	47.49	47.27	17,500
29 Mar 2022	47.36	49.90	47.36	49.30	49.08	5,300
28 Mar 2022	47.09	47.82	46.45	47.82	47.60	21,600
25 Mar 2022	44.65	46.14	44.65	45.65	45.44	8,700
24 Mar 2022	48.24	48.24	45.90	46.57	46.36	55,500
23 Mar 2022	48.44	48.93	46.42	48.14	47.92	80,800
22 Mar 2022	51.47	51.47	48.36	50.84	50.61	28,000
21 Mar 2022	47.92	49.37	47.15	48.20	47.98	24,200
18 Mar 2022	49.37	52.13	48.85	51.75	51.51	999,100
17 Mar 2022	49.20	49.20	47.10	48.47	48.25	80,400
16 Mar 2022	46.44	52.68	46.44	51.27	51.04	63,400
15 Mar 2022	38.79	40.29	37.19	39.50	39.32	104,100
14 Mar 2022	42.91	42.91	40.20	41.00	40.81	43,200
11 Mar 2022	46.51	47.50	44.58	44.70	44.50	49,300
10 Mar 2022	47.49	48.11	47.26	47.30	47.08	44,500
09 Mar 2022	49.60	50.75	49.45	50.52	50.29	28,200
08 Mar 2022	48.08	49.83	48.08	48.80	48.58	10,900
07 Mar 2022	51.51	51.51	48.59	48.59	48.37	140,200
04 Mar 2022	52.07	52.07	50.15	50.15	49.92	500,000
03 Mar 2022	52.07	53.00	52.07	52.55	52.31	29,400
02 Mar 2022	53.69	54.24	53.44	54.24	53.99	10,400
01 Mar 2022	54.75	54.75	54.02	54.38	54.13	7,200
28 Feb 2022	54.36	54.36	53.30	53.49	53.25	11,900
25 Feb 2022	55.30	55.30	53.85	54.75	54.50	30,400
24 Feb 2022	53.03	56.00	53.03	55.76	55.51	16,900
23 Feb 2022	57.00	57.00	55.36	55.84	55.59	60,600
22 Feb 2022	58.30	58.30	56.10	56.91	56.65	14,300
18 Feb 2022	59.22	60.30	58.01	58.01	57.75	5,600
17 Feb 2022	59.70	61.92	59.70	60.60	60.32	69,500
16 Feb 2022	62.72	62.72	60.60	60.89	60.61	15,500
15 Feb 2022	60.86	61.02	60.33	60.68	60.40	29,400
14 Feb 2022	58.50	60.70	58.50	59.22	58.95	7,500
11 Feb 2022	59.38	61.34	58.83	58.83	58.56	7,400
10 Feb 2022	59.75	62.48	59.75	60.82	60.54	3,100
09 Feb 2022	61.80	62.98	61.77	62.98	62.69	15,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.82(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.59%)

BTC-GBP15,792.28-221.19(-1.38%)

Tencent Holdings Limited (TCTZF)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.82(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.59%)

BTC-GBP
15,792.28
-221.19(-1.38%)