Canada markets close in 35 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
60.13+1.49 (+2.53%)
As of 2:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 202161.3561.3559.1060.1360.1312,968
Sep. 24, 202157.2558.7657.2558.6458.648,000
Sep. 23, 202158.6559.9158.6559.8659.8633,200
Sep. 22, 202158.2860.0058.0058.8358.8318,500
Sep. 21, 202157.2158.3557.2157.9657.9623,600
Sep. 20, 202156.5158.2656.0656.8056.8023,800
Sep. 17, 202158.9359.6158.1658.1658.168,400
Sep. 16, 202158.0058.8357.5558.5058.5046,400
Sep. 15, 202159.1359.4857.0257.9157.9126,800
Sep. 14, 202161.0261.0259.8059.8459.8416,500
Sep. 13, 202159.0662.1859.0661.3361.3316,300
Sep. 10, 202162.5163.0562.1262.5562.5534,800
Sep. 09, 202162.7563.8562.0563.4363.4310,500
Sep. 08, 202166.4766.5765.0765.3165.3136,400
Sep. 07, 202165.2067.7065.2067.3567.3530,800
Sep. 03, 202163.5063.5062.0063.2063.2036,500
Sep. 02, 202163.5065.0063.2963.3463.3426,200
Sep. 01, 202162.6065.0062.6064.6564.6550,300
Aug. 31, 202160.0062.1560.0061.8961.8937,300
Aug. 30, 202157.6258.7457.0058.0558.05257,100
Aug. 27, 202159.0261.0058.8059.0059.0046,100
Aug. 26, 202161.0061.0059.9760.1860.1858,200
Aug. 25, 202162.0062.0060.4260.7460.74140,100
Aug. 24, 202160.6062.5160.4062.3062.3076,700
Aug. 23, 202156.2057.2856.1557.2857.2862,100
Aug. 20, 202154.3556.3654.3555.9555.9560,800
Aug. 19, 202154.5054.6853.4553.9053.9044,200
Aug. 18, 202156.2558.1256.2557.9257.9219,500
Aug. 17, 202156.0056.7055.1155.2055.2067,700
Aug. 16, 202158.6558.6557.2057.3557.3531,500
Aug. 13, 202159.7560.5559.7160.2260.2213,600
Aug. 12, 202162.5062.5060.5961.1661.1637,500
Aug. 11, 202163.0063.0061.6562.3062.30817,700
Aug. 10, 202162.0062.9361.6462.0662.0619,000
Aug. 09, 202158.5061.1558.5060.3060.3038,800
Aug. 06, 202158.0959.1657.1257.7557.7544,300
Aug. 05, 202157.5058.6356.9057.3557.35423,100
Aug. 04, 202159.0059.3858.0059.1059.1053,100
Aug. 03, 202158.2558.2556.0056.7556.7561,200
Aug. 02, 202159.6461.8159.3761.5561.5545,600
Jul. 30, 202161.5061.8060.8161.1161.1112,500
Jul. 29, 202164.3864.3861.2462.0062.0040,100
Jul. 28, 202157.2762.6257.2761.7361.73223,000
Jul. 27, 202156.0458.7055.7658.7058.70113,700
Jul. 26, 202163.4563.4559.5060.1060.1093,100
Jul. 23, 202165.6669.8965.6666.5666.5666,700
Jul. 22, 202169.0070.1569.0069.6369.6312,600
Jul. 21, 202169.7570.0069.0070.0070.0016,400
Jul. 20, 202169.6870.2569.2670.1770.1721,900
Jul. 19, 202170.0071.2669.5169.9869.9815,900
Jul. 16, 202172.2172.2171.4071.4771.479,400
Jul. 15, 202172.4273.3671.8272.7172.715,100
Jul. 14, 202172.2873.0571.6071.8071.8033,000
Jul. 13, 202170.0071.9070.0070.8670.8632,300
Jul. 12, 202166.5269.4666.5268.2168.2131,100
Jul. 09, 202169.5070.7569.5070.7070.7019,900
Jul. 08, 202165.6269.5065.6268.1968.1923,100
Jul. 07, 202170.1970.3569.6170.0070.0022,600
Jul. 06, 202172.8672.8671.2571.7171.7111,000
Jul. 02, 202174.5074.6074.1374.2574.2514,400
Jul. 01, 202175.2075.2074.1174.5974.5912,100
Jun. 30, 202176.8476.8475.0075.2075.2023,600
Jun. 29, 202175.2476.7375.2476.6176.616,800
Jun. 28, 202177.9177.9174.4377.2077.2011,300
Jun. 25, 202176.0877.5976.0877.5977.598,700
Jun. 24, 202175.0075.9075.0075.7075.7012,000
Jun. 23, 202174.4675.7174.4675.2075.208,900
Jun. 22, 202174.9274.9274.0074.0574.0530,600
Jun. 21, 202176.0676.0675.7275.7775.779,300
Jun. 18, 202177.5077.5077.0577.3577.356,900
Jun. 17, 202178.0478.5177.5578.2778.2715,100
Jun. 16, 202176.1577.6376.0076.6976.6917,600
Jun. 15, 202177.1077.1976.7076.9576.9510,700
Jun. 14, 202176.7977.4776.7977.1677.1619,200
Jun. 11, 202179.3079.3076.8477.0377.0313,700
Jun. 10, 202177.0078.7477.0078.4878.4819,300
Jun. 09, 202176.3877.9076.3877.3477.348,800
Jun. 08, 202177.7377.7377.0077.4077.406,700
Jun. 07, 202174.7577.9474.7577.9277.926,500
Jun. 04, 202176.6379.8176.6379.6579.6512,000
Jun. 03, 202181.6081.6078.1978.1978.1916,500
Jun. 02, 202181.1081.3780.6881.3781.3748,500
Jun. 01, 202180.7181.8080.0081.3681.3615,400
May 28, 202180.1080.1077.8678.3078.305,900
May 27, 202177.7578.5377.6778.4378.4310,700
May 26, 202179.0079.0278.2578.4678.4612,400
May 25, 202178.0078.9577.9378.2178.2113,500
May 24, 202175.1676.3775.1676.2576.255,600
May 24, 20210.206 Dividend
May 21, 202175.5075.8574.7674.7674.555,800
May 20, 202179.4979.4976.3077.0076.7920,700
May 19, 202177.9878.8377.9878.1577.936,900
May 18, 202175.6079.6475.6079.6479.4210,400
May 17, 202177.3378.1577.2577.4677.258,400
May 14, 202177.6177.6173.8376.5076.299,200
May 13, 202175.2076.1773.6674.0873.88122,700
May 12, 202174.7976.8074.7975.9075.6918,500
May 11, 202174.2476.8074.2476.5576.3411,300
May 10, 202176.2178.0074.7575.2575.0416,400
May 07, 202178.1079.4278.0078.6078.389,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...