Canada markets close in 3 hours 8 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
43.45-0.80 (-1.81%)
As of 12:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202243.4043.8643.4043.4543.4517,094
Jul 05, 202244.5044.5042.9644.2544.2544,200
Jul 01, 202245.2545.4344.5845.1745.178,600
Jun 30, 202243.5445.3643.5445.0945.098,100
Jun 29, 202245.9146.5445.7046.3946.396,700
Jun 28, 202245.6247.2945.5245.8145.818,500
Jun 27, 202249.2249.2247.1547.2947.2938,800
Jun 24, 202250.7650.7648.7748.9848.989,900
Jun 23, 202247.9848.5847.3547.3547.3519,400
Jun 22, 202247.0147.8546.9847.8047.8046,100
Jun 21, 202247.3548.6647.3548.1348.1318,700
Jun 17, 202248.0048.0046.6746.8646.8611,200
Jun 16, 202247.1547.1545.7546.2046.2010,300
Jun 15, 202248.5048.8447.7048.4048.4018,500
Jun 14, 202246.5848.2446.5847.5847.5867,400
Jun 13, 202248.2048.2046.1447.1247.12113,000
Jun 10, 202249.4249.8349.0849.8349.837,800
Jun 09, 202250.6450.6449.2349.2349.23664,900
Jun 08, 202249.3251.4949.3250.6750.6728,800
Jun 07, 202246.4847.9646.4847.6147.6135,600
Jun 06, 202246.9947.7146.1546.4446.4424,000
Jun 03, 202245.8146.3645.8045.9245.928,000
Jun 02, 202244.1746.9544.1746.6546.6512,900
Jun 01, 202245.8145.8144.9145.1545.159,100
May 31, 202245.7346.3545.5545.5545.558,700
May 27, 202243.9144.0043.2143.8043.809,900
May 26, 202242.4544.4442.4544.0444.04374,900
May 25, 202242.1142.5042.0442.5042.509,900
May 24, 202241.9542.1141.5041.8541.8517,800
May 23, 202245.0045.0043.4043.7043.7012,400
May 20, 202245.1045.1043.4643.9043.9046,800
May 20, 20220.204 Dividend
May 19, 202243.3544.9443.3544.8044.60221,300
May 18, 202244.5145.3543.3743.5143.31198,500
May 17, 202247.5547.5545.9146.2846.0737,600
May 16, 202243.4745.3543.4744.7044.5023,300
May 13, 202243.4845.8243.4845.4645.2537,000
May 12, 202242.2944.3042.2943.6443.4421,600
May 11, 202243.9544.3742.8843.2043.008,100
May 10, 202241.5743.5541.2742.7642.5713,500
May 09, 202241.4743.2541.4141.5941.4021,600
May 06, 202244.1044.6043.4043.6943.4913,600
May 05, 202244.9446.6644.1544.7644.5615,100
May 04, 202245.3547.5745.3547.5747.356,600
May 03, 202246.6548.5846.6547.9647.7415,900
May 02, 202248.0448.0446.0247.2046.9913,700
Apr 29, 202247.0048.1345.9746.9546.7426,500
Apr 28, 202242.7143.2541.9642.1041.9117,600
Apr 27, 202241.0642.8441.0642.7142.5216,300
Apr 26, 202243.9643.9641.3741.6841.4920,600
Apr 25, 202242.8942.8940.6142.4542.2633,300
Apr 22, 202243.6643.8642.2242.8042.6113,100
Apr 21, 202245.0045.0042.5242.6742.4814,200
Apr 20, 202246.3046.3044.5844.5844.389,200
Apr 19, 202245.4246.7345.3246.2546.048,600
Apr 18, 202246.8447.0545.5346.5446.336,400
Apr 14, 202245.6547.2745.6546.9246.7124,400
Apr 13, 202245.9748.2445.9747.7347.517,700
Apr 12, 202246.5246.8745.7245.7245.5129,500
Apr 11, 202246.5047.5646.3847.2447.0228,200
Apr 08, 202248.4348.4346.4246.8046.5916,900
Apr 07, 202247.2447.8246.6747.0546.847,500
Apr 06, 202247.7147.7946.9147.2447.0210,200
Apr 05, 202249.1049.1048.5148.5148.294,700
Apr 04, 202249.7550.3049.6550.0549.8212,600
Apr 01, 202247.8050.0047.8049.2449.0212,700
Mar 31, 202247.0047.2246.3846.3846.173,200
Mar 30, 202250.1050.1047.4947.4947.2717,500
Mar 29, 202247.3649.9047.3649.3049.085,300
Mar 28, 202247.0947.8246.4547.8247.6021,600
Mar 25, 202244.6546.1444.6545.6545.448,700
Mar 24, 202248.2448.2445.9046.5746.3655,500
Mar 23, 202248.4448.9346.4248.1447.9280,800
Mar 22, 202251.4751.4748.3650.8450.6128,000
Mar 21, 202247.9249.3747.1548.2047.9824,200
Mar 18, 202249.3752.1348.8551.7551.51999,100
Mar 17, 202249.2049.2047.1048.4748.2580,400
Mar 16, 202246.4452.6846.4451.2751.0463,400
Mar 15, 202238.7940.2937.1939.5039.32104,100
Mar 14, 202242.9142.9140.2041.0040.8143,200
Mar 11, 202246.5147.5044.5844.7044.5049,300
Mar 10, 202247.4948.1147.2647.3047.0844,500
Mar 09, 202249.6050.7549.4550.5250.2928,200
Mar 08, 202248.0849.8348.0848.8048.5810,900
Mar 07, 202251.5151.5148.5948.5948.37140,200
Mar 04, 202252.0752.0750.1550.1549.92500,000
Mar 03, 202252.0753.0052.0752.5552.3129,400
Mar 02, 202253.6954.2453.4454.2453.9910,400
Mar 01, 202254.7554.7554.0254.3854.137,200
Feb 28, 202254.3654.3653.3053.4953.2511,900
Feb 25, 202255.3055.3053.8554.7554.5030,400
Feb 24, 202253.0356.0053.0355.7655.5116,900
Feb 23, 202257.0057.0055.3655.8455.5960,600
Feb 22, 202258.3058.3056.1056.9156.6514,300
Feb 18, 202259.2260.3058.0158.0157.755,600
Feb 17, 202259.7061.9259.7060.6060.3269,500
Feb 16, 202262.7262.7260.6060.8960.6115,500
Feb 15, 202260.8661.0260.3360.6860.4029,400
Feb 14, 202258.5060.7058.5059.2258.957,500
Feb 11, 202259.3861.3458.8358.8358.567,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...