Tencent Holdings Limited (TCTZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:31PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 61.18 | 61.18 | 59.20 | 60.39 | 60.39 | 8,700 |
| Jan. 20, 2022 | 62.77 | 62.77 | 61.02 | 61.85 | 61.85 | 54,800 |
| Jan. 19, 2022 | 58.47 | 60.55 | 58.47 | 60.31 | 60.31 | 37,400 |
| Jan. 18, 2022 | 59.33 | 59.33 | 56.10 | 57.74 | 57.74 | 34,900 |
| Jan. 14, 2022 | 58.69 | 61.00 | 58.69 | 60.50 | 60.50 | 55,200 |
| Jan. 13, 2022 | 62.97 | 62.97 | 59.80 | 60.00 | 60.00 | 9,400 |
| Jan. 12, 2022 | 62.24 | 63.00 | 60.82 | 62.60 | 62.60 | 7,200 |
| Jan. 11, 2022 | 60.00 | 61.75 | 59.90 | 60.20 | 60.20 | 264,300 |
| Jan. 10, 2022 | 56.17 | 59.85 | 56.17 | 57.49 | 57.49 | 17,000 |
| Jan. 07, 2022 | 57.41 | 57.89 | 56.65 | 56.65 | 56.65 | 29,800 |
| Jan. 06, 2022 | 54.43 | 57.00 | 54.43 | 56.71 | 56.71 | 11,000 |
| Jan. 05, 2022 | 53.61 | 57.01 | 53.61 | 54.71 | 54.71 | 35,300 |
| Jan. 04, 2022 | 59.75 | 59.75 | 56.93 | 57.50 | 57.50 | 11,800 |
| Jan. 03, 2022 | 58.45 | 58.64 | 56.36 | 58.28 | 58.28 | 23,200 |
| Dec. 31, 2021 | 58.78 | 59.06 | 58.05 | 58.23 | 58.23 | 7,900 |
| Dec. 30, 2021 | 57.20 | 59.85 | 57.20 | 59.36 | 59.36 | 20,500 |
| Dec. 29, 2021 | 56.09 | 57.50 | 56.08 | 56.69 | 56.69 | 24,800 |
| Dec. 28, 2021 | 57.95 | 57.95 | 56.83 | 57.51 | 57.51 | 11,300 |
| Dec. 27, 2021 | 59.50 | 60.25 | 58.51 | 59.05 | 59.05 | 25,500 |
| Dec. 23, 2021 | 59.00 | 60.65 | 58.72 | 60.50 | 60.50 | 43,400 |
| Dec. 22, 2021 | 55.06 | 57.22 | 55.06 | 56.97 | 56.97 | 43,600 |
| Dec. 21, 2021 | 54.80 | 57.99 | 54.80 | 57.73 | 57.73 | 33,000 |
| Dec. 20, 2021 | 55.99 | 55.99 | 54.00 | 55.06 | 55.06 | 24,000 |
| Dec. 17, 2021 | 56.17 | 56.65 | 55.32 | 56.20 | 56.20 | 31,800 |
| Dec. 16, 2021 | 56.46 | 58.15 | 56.17 | 56.17 | 56.17 | 17,900 |
| Dec. 15, 2021 | 60.24 | 60.24 | 56.60 | 56.80 | 56.80 | 50,400 |
| Dec. 14, 2021 | 58.15 | 58.93 | 58.05 | 58.92 | 58.92 | 49,800 |
| Dec. 13, 2021 | 57.73 | 59.92 | 57.73 | 58.75 | 58.75 | 65,800 |
| Dec. 10, 2021 | 58.61 | 59.78 | 58.61 | 58.83 | 58.83 | 176,600 |
| Dec. 09, 2021 | 61.61 | 61.61 | 59.30 | 59.30 | 59.30 | 298,900 |
| Dec. 08, 2021 | 61.00 | 61.00 | 59.05 | 60.15 | 60.15 | 47,700 |
| Dec. 07, 2021 | 61.55 | 61.55 | 59.17 | 59.55 | 59.55 | 86,200 |
| Dec. 06, 2021 | 55.94 | 58.55 | 55.74 | 58.55 | 58.55 | 173,100 |
| Dec. 03, 2021 | 58.69 | 58.69 | 56.20 | 56.64 | 56.64 | 314,900 |
| Dec. 02, 2021 | 59.51 | 60.29 | 58.61 | 59.79 | 59.79 | 14,500 |
| Dec. 01, 2021 | 58.23 | 60.82 | 58.23 | 58.69 | 58.69 | 24,800 |
| Nov. 30, 2021 | 56.91 | 59.11 | 56.91 | 58.57 | 58.57 | 31,900 |
| Nov. 29, 2021 | 60.72 | 60.72 | 58.33 | 58.58 | 58.58 | 7,700 |
| Nov. 26, 2021 | 58.01 | 59.29 | 58.01 | 59.24 | 59.24 | 75,900 |
| Nov. 24, 2021 | 58.45 | 60.00 | 58.45 | 60.00 | 60.00 | 11,400 |
| Nov. 23, 2021 | 59.96 | 61.42 | 59.96 | 60.13 | 60.13 | 32,700 |
| Nov. 22, 2021 | 61.32 | 65.10 | 61.32 | 61.97 | 61.97 | 12,000 |
| Nov. 19, 2021 | 61.52 | 63.93 | 61.52 | 63.20 | 63.20 | 9,500 |
| Nov. 18, 2021 | 62.01 | 63.14 | 61.78 | 62.87 | 62.87 | 31,300 |
| Nov. 17, 2021 | 64.71 | 64.92 | 63.95 | 64.07 | 64.07 | 10,700 |
| Nov. 16, 2021 | 66.58 | 66.58 | 63.69 | 64.10 | 64.10 | 22,600 |
| Nov. 15, 2021 | 63.35 | 63.35 | 62.51 | 62.77 | 62.77 | 9,300 |
| Nov. 12, 2021 | 60.23 | 63.13 | 60.23 | 62.81 | 62.81 | 33,100 |
| Nov. 11, 2021 | 63.00 | 63.00 | 61.58 | 62.49 | 62.49 | 18,100 |
| Nov. 10, 2021 | 59.50 | 62.00 | 59.50 | 62.00 | 62.00 | 9,100 |
| Nov. 09, 2021 | 60.00 | 60.00 | 59.50 | 59.96 | 59.96 | 13,600 |
| Nov. 08, 2021 | 58.57 | 60.21 | 58.57 | 59.75 | 59.75 | 17,400 |
| Nov. 05, 2021 | 59.31 | 59.51 | 58.20 | 58.30 | 58.30 | 31,200 |
| Nov. 04, 2021 | 60.47 | 61.67 | 59.67 | 60.05 | 60.05 | 50,700 |
| Nov. 03, 2021 | 58.29 | 60.60 | 58.29 | 60.50 | 60.50 | 37,100 |
| Nov. 02, 2021 | 59.60 | 59.60 | 58.17 | 58.17 | 58.17 | 76,300 |
| Nov. 01, 2021 | 58.80 | 62.68 | 58.80 | 61.70 | 61.70 | 28,500 |
| Oct. 29, 2021 | 61.40 | 61.54 | 60.50 | 60.97 | 60.97 | 24,200 |
| Oct. 28, 2021 | 62.45 | 63.14 | 62.00 | 62.62 | 62.62 | 10,800 |
| Oct. 27, 2021 | 62.11 | 63.50 | 62.11 | 63.06 | 63.06 | 13,200 |
| Oct. 26, 2021 | 66.67 | 66.67 | 62.79 | 62.79 | 62.79 | 86,100 |
| Oct. 25, 2021 | 64.10 | 66.22 | 64.02 | 64.92 | 64.92 | 10,200 |
| Oct. 22, 2021 | 66.40 | 66.40 | 64.21 | 64.31 | 64.31 | 13,900 |
| Oct. 21, 2021 | 63.75 | 65.72 | 63.75 | 65.10 | 65.10 | 39,900 |
| Oct. 20, 2021 | 65.92 | 66.00 | 65.00 | 65.20 | 65.20 | 9,900 |
| Oct. 19, 2021 | 64.91 | 65.56 | 64.25 | 65.46 | 65.46 | 35,700 |
| Oct. 18, 2021 | 65.56 | 65.56 | 63.06 | 64.06 | 64.06 | 49,900 |
| Oct. 15, 2021 | 64.96 | 64.96 | 63.11 | 64.11 | 64.11 | 10,100 |
| Oct. 14, 2021 | 63.45 | 63.47 | 62.28 | 62.65 | 62.65 | 5,700 |
| Oct. 13, 2021 | 62.23 | 63.78 | 62.23 | 63.78 | 63.78 | 10,900 |
| Oct. 12, 2021 | 62.15 | 62.15 | 61.16 | 61.16 | 61.16 | 19,200 |
| Oct. 11, 2021 | 62.50 | 63.50 | 62.50 | 62.60 | 62.60 | 19,900 |
| Oct. 08, 2021 | 62.39 | 63.06 | 62.00 | 62.78 | 62.78 | 14,700 |
| Oct. 07, 2021 | 60.01 | 63.60 | 59.49 | 62.60 | 62.60 | 88,200 |
| Oct. 06, 2021 | 57.87 | 58.30 | 57.18 | 58.30 | 58.30 | 21,900 |
| Oct. 05, 2021 | 57.17 | 59.19 | 57.17 | 58.93 | 58.93 | 32,200 |
| Oct. 04, 2021 | 58.00 | 58.30 | 57.27 | 57.58 | 57.58 | 8,600 |
| Oct. 01, 2021 | 58.51 | 59.06 | 58.01 | 58.79 | 58.79 | 8,000 |
| Sep. 30, 2021 | 59.14 | 59.85 | 58.50 | 59.85 | 59.85 | 22,300 |
| Sep. 29, 2021 | 59.50 | 59.50 | 57.99 | 58.27 | 58.27 | 16,700 |
| Sep. 28, 2021 | 60.00 | 60.50 | 58.95 | 59.08 | 59.08 | 24,500 |
| Sep. 27, 2021 | 61.35 | 61.35 | 59.10 | 60.30 | 60.30 | 15,900 |
| Sep. 24, 2021 | 57.25 | 58.76 | 57.25 | 58.64 | 58.64 | 8,000 |
| Sep. 23, 2021 | 58.65 | 59.91 | 58.65 | 59.86 | 59.86 | 33,200 |
| Sep. 22, 2021 | 58.28 | 60.00 | 58.00 | 58.83 | 58.83 | 18,500 |
| Sep. 21, 2021 | 57.21 | 58.35 | 57.21 | 57.96 | 57.96 | 23,600 |
| Sep. 20, 2021 | 56.51 | 58.26 | 56.06 | 56.80 | 56.80 | 23,800 |
| Sep. 17, 2021 | 58.93 | 59.61 | 58.16 | 58.16 | 58.16 | 8,400 |
| Sep. 16, 2021 | 58.00 | 58.83 | 57.55 | 58.50 | 58.50 | 46,400 |
| Sep. 15, 2021 | 59.13 | 59.48 | 57.02 | 57.91 | 57.91 | 26,800 |
| Sep. 14, 2021 | 61.02 | 61.02 | 59.80 | 59.84 | 59.84 | 16,500 |
| Sep. 13, 2021 | 59.06 | 62.18 | 59.06 | 61.33 | 61.33 | 16,300 |
| Sep. 10, 2021 | 62.51 | 63.05 | 62.12 | 62.55 | 62.55 | 34,800 |
| Sep. 09, 2021 | 62.75 | 63.85 | 62.05 | 63.43 | 63.43 | 10,500 |
| Sep. 08, 2021 | 66.47 | 66.57 | 65.07 | 65.31 | 65.31 | 36,400 |
| Sep. 07, 2021 | 65.20 | 67.70 | 65.20 | 67.35 | 67.35 | 30,800 |
| Sep. 03, 2021 | 63.50 | 63.50 | 62.00 | 63.20 | 63.20 | 36,500 |
| Sep. 02, 2021 | 63.50 | 65.00 | 63.29 | 63.34 | 63.34 | 26,200 |
| Sep. 01, 2021 | 62.60 | 65.00 | 62.60 | 64.65 | 64.65 | 50,300 |
| Aug. 31, 2021 | 60.00 | 62.15 | 60.00 | 61.89 | 61.89 | 37,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
