UK markets open in 3 hours 54 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
40.48-0.57 (-1.39%)
At close: 03:54PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202341.4541.4540.0040.4840.486,800
30 Nov 202341.7841.8841.0541.0541.053,200
29 Nov 202340.3941.2040.1340.3240.3211,000
28 Nov 202340.3541.2340.3540.9540.954,700
27 Nov 202340.0241.5140.0241.2741.279,900
24 Nov 202339.8142.2139.8141.6041.606,300
22 Nov 202341.6341.6341.0041.1341.139,000
21 Nov 202340.9241.6840.9241.3841.384,100
20 Nov 202342.1242.3441.8442.2642.26243,200
17 Nov 202340.8541.3040.3640.3640.3612,400
16 Nov 202340.7641.9040.4841.2041.2012,100
15 Nov 202341.3943.2041.3942.8042.8042,800
14 Nov 202340.2540.8040.2540.6940.6914,000
13 Nov 202339.4140.1439.4139.6239.624,800
10 Nov 202337.7739.1737.7738.7538.756,300
09 Nov 202339.5039.8239.2739.4139.4129,400
08 Nov 202340.8540.8538.9339.7539.757,900
07 Nov 202338.7539.6338.5939.4439.447,400
06 Nov 202339.1540.6938.6439.0639.067,000
03 Nov 202338.4539.6938.4538.6738.673,400
02 Nov 202336.6437.4436.5037.0137.0117,300
01 Nov 202335.9536.9135.5736.0736.0710,100
31 Oct 202336.7237.0336.6536.6536.658,600
30 Oct 202337.3637.8437.3137.6737.6716,000
27 Oct 202336.1837.6436.1836.1836.185,100
26 Oct 202336.7437.0636.5036.9536.954,900
25 Oct 202335.7636.9435.7636.9236.926,800
24 Oct 202336.7237.5036.3937.2937.299,400
23 Oct 202336.2136.8236.1236.1336.139,500
20 Oct 202336.5737.0336.4236.5736.579,700
19 Oct 202336.1537.4836.1536.9336.937,400
18 Oct 202338.2538.2537.7738.2038.205,000
17 Oct 202337.1538.7237.1238.6238.626,600
16 Oct 202338.4439.3438.4438.9438.9415,400
13 Oct 202339.7939.7938.5338.5338.533,400
12 Oct 202340.0040.3239.3839.3839.385,000
11 Oct 202339.0040.4539.0040.0740.074,500
10 Oct 202338.4540.6038.4540.0540.0530,300
09 Oct 202338.2339.4038.2339.4039.404,300
06 Oct 202338.1739.4838.1738.9738.9719,000
05 Oct 202339.4039.4037.6738.3038.3082,400
04 Oct 202338.2438.2437.7737.8037.804,200
03 Oct 202338.0738.2437.9837.9837.9816,200
02 Oct 202339.4739.4738.3838.4938.493,100
29 Sept 202338.3739.6038.3738.5338.532,500
28 Sept 202338.4038.4037.8138.0538.0539,900
27 Sept 202338.4638.4638.2138.2638.268,800
26 Sept 202339.1539.1537.6738.7638.764,200
25 Sept 202338.8338.9738.6138.7538.7517,300
22 Sept 202338.9140.4238.9139.6739.678,300
21 Sept 202338.6038.6038.1238.1238.127,200
20 Sept 202339.5939.9139.4339.4739.478,000
19 Sept 202339.6340.3239.4139.6739.678,800
18 Sept 202340.1540.1539.4040.0040.004,800
15 Sept 202339.1041.3439.1040.3640.369,500
14 Sept 202341.0841.0840.7540.9240.927,200
13 Sept 202339.6141.5139.6140.7840.785,500
12 Sept 202340.2341.6040.2341.2241.228,200
11 Sept 202340.5541.3840.5541.2041.20497,800
08 Sept 202340.2340.4940.0340.1540.153,500
07 Sept 202340.4141.1840.3541.1841.184,500
06 Sept 202342.0042.0740.7941.9041.903,700
05 Sept 202342.3242.3241.6541.8141.8126,400
01 Sept 202342.1542.9142.0242.0242.023,400
31 Aug 202341.5241.5241.1141.4341.431,800
30 Aug 202341.9442.0440.6941.9041.9014,800
29 Aug 202342.2142.6642.0142.2942.293,900
28 Aug 202340.3941.9940.3941.8441.849,000
25 Aug 202340.7541.2840.3040.3940.395,100
24 Aug 202341.0141.3440.5941.1741.1714,900
23 Aug 202340.7441.3040.7440.8440.8428,600
22 Aug 202340.4440.8740.2040.5440.5430,800
21 Aug 202339.7540.9039.7540.8740.8713,100
18 Aug 202340.9341.6040.7441.6041.6027,100
17 Aug 202342.4442.5541.7142.5542.5512,100
16 Aug 202340.4541.1140.2040.3640.367,000
15 Aug 202341.9442.6241.7141.7941.795,300
14 Aug 202342.8443.2241.9542.1642.162,200
11 Aug 202341.3542.9841.2742.2742.272,800
10 Aug 202343.3644.2343.3043.4043.407,800
09 Aug 202342.5142.8242.3342.8242.822,900
08 Aug 202342.1542.6242.0442.6242.6210,800
07 Aug 202343.8944.0042.7643.3243.324,500
04 Aug 202344.2644.2643.5743.7743.777,100
03 Aug 202343.4544.6243.4544.2744.275,500
02 Aug 202342.6044.5742.6043.4543.4514,300
01 Aug 202345.2345.5045.1745.1745.171,400
31 Jul 202345.8346.0645.5846.0546.054,600
28 Jul 202344.0045.8044.0045.7545.7537,100
27 Jul 202343.4544.4143.3843.6043.604,100
26 Jul 202343.5444.4043.4343.7643.7620,100
25 Jul 202344.5744.8543.7743.7743.776,700
24 Jul 202341.8943.6541.8942.9842.987,100
21 Jul 202342.2742.8242.0642.2142.215,900
20 Jul 202342.8442.8942.4942.4942.493,500
19 Jul 202342.2543.5342.2542.5142.515,400
18 Jul 202343.0543.0542.5942.5942.5913,800
17 Jul 202342.7544.8542.7544.6344.6310,400
14 Jul 202344.2144.8944.2144.7544.7547,200
13 Jul 202345.2845.4745.1945.3045.3024,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...