Canada markets open in 6 hours 53 minutes

Tencent Holdings Limited (TCTZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
60.39-1.46 (-2.36%)
At close: 03:31PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202261.1861.1859.2060.3960.398,700
Jan. 20, 202262.7762.7761.0261.8561.8554,800
Jan. 19, 202258.4760.5558.4760.3160.3137,400
Jan. 18, 202259.3359.3356.1057.7457.7434,900
Jan. 14, 202258.6961.0058.6960.5060.5055,200
Jan. 13, 202262.9762.9759.8060.0060.009,400
Jan. 12, 202262.2463.0060.8262.6062.607,200
Jan. 11, 202260.0061.7559.9060.2060.20264,300
Jan. 10, 202256.1759.8556.1757.4957.4917,000
Jan. 07, 202257.4157.8956.6556.6556.6529,800
Jan. 06, 202254.4357.0054.4356.7156.7111,000
Jan. 05, 202253.6157.0153.6154.7154.7135,300
Jan. 04, 202259.7559.7556.9357.5057.5011,800
Jan. 03, 202258.4558.6456.3658.2858.2823,200
Dec. 31, 202158.7859.0658.0558.2358.237,900
Dec. 30, 202157.2059.8557.2059.3659.3620,500
Dec. 29, 202156.0957.5056.0856.6956.6924,800
Dec. 28, 202157.9557.9556.8357.5157.5111,300
Dec. 27, 202159.5060.2558.5159.0559.0525,500
Dec. 23, 202159.0060.6558.7260.5060.5043,400
Dec. 22, 202155.0657.2255.0656.9756.9743,600
Dec. 21, 202154.8057.9954.8057.7357.7333,000
Dec. 20, 202155.9955.9954.0055.0655.0624,000
Dec. 17, 202156.1756.6555.3256.2056.2031,800
Dec. 16, 202156.4658.1556.1756.1756.1717,900
Dec. 15, 202160.2460.2456.6056.8056.8050,400
Dec. 14, 202158.1558.9358.0558.9258.9249,800
Dec. 13, 202157.7359.9257.7358.7558.7565,800
Dec. 10, 202158.6159.7858.6158.8358.83176,600
Dec. 09, 202161.6161.6159.3059.3059.30298,900
Dec. 08, 202161.0061.0059.0560.1560.1547,700
Dec. 07, 202161.5561.5559.1759.5559.5586,200
Dec. 06, 202155.9458.5555.7458.5558.55173,100
Dec. 03, 202158.6958.6956.2056.6456.64314,900
Dec. 02, 202159.5160.2958.6159.7959.7914,500
Dec. 01, 202158.2360.8258.2358.6958.6924,800
Nov. 30, 202156.9159.1156.9158.5758.5731,900
Nov. 29, 202160.7260.7258.3358.5858.587,700
Nov. 26, 202158.0159.2958.0159.2459.2475,900
Nov. 24, 202158.4560.0058.4560.0060.0011,400
Nov. 23, 202159.9661.4259.9660.1360.1332,700
Nov. 22, 202161.3265.1061.3261.9761.9712,000
Nov. 19, 202161.5263.9361.5263.2063.209,500
Nov. 18, 202162.0163.1461.7862.8762.8731,300
Nov. 17, 202164.7164.9263.9564.0764.0710,700
Nov. 16, 202166.5866.5863.6964.1064.1022,600
Nov. 15, 202163.3563.3562.5162.7762.779,300
Nov. 12, 202160.2363.1360.2362.8162.8133,100
Nov. 11, 202163.0063.0061.5862.4962.4918,100
Nov. 10, 202159.5062.0059.5062.0062.009,100
Nov. 09, 202160.0060.0059.5059.9659.9613,600
Nov. 08, 202158.5760.2158.5759.7559.7517,400
Nov. 05, 202159.3159.5158.2058.3058.3031,200
Nov. 04, 202160.4761.6759.6760.0560.0550,700
Nov. 03, 202158.2960.6058.2960.5060.5037,100
Nov. 02, 202159.6059.6058.1758.1758.1776,300
Nov. 01, 202158.8062.6858.8061.7061.7028,500
Oct. 29, 202161.4061.5460.5060.9760.9724,200
Oct. 28, 202162.4563.1462.0062.6262.6210,800
Oct. 27, 202162.1163.5062.1163.0663.0613,200
Oct. 26, 202166.6766.6762.7962.7962.7986,100
Oct. 25, 202164.1066.2264.0264.9264.9210,200
Oct. 22, 202166.4066.4064.2164.3164.3113,900
Oct. 21, 202163.7565.7263.7565.1065.1039,900
Oct. 20, 202165.9266.0065.0065.2065.209,900
Oct. 19, 202164.9165.5664.2565.4665.4635,700
Oct. 18, 202165.5665.5663.0664.0664.0649,900
Oct. 15, 202164.9664.9663.1164.1164.1110,100
Oct. 14, 202163.4563.4762.2862.6562.655,700
Oct. 13, 202162.2363.7862.2363.7863.7810,900
Oct. 12, 202162.1562.1561.1661.1661.1619,200
Oct. 11, 202162.5063.5062.5062.6062.6019,900
Oct. 08, 202162.3963.0662.0062.7862.7814,700
Oct. 07, 202160.0163.6059.4962.6062.6088,200
Oct. 06, 202157.8758.3057.1858.3058.3021,900
Oct. 05, 202157.1759.1957.1758.9358.9332,200
Oct. 04, 202158.0058.3057.2757.5857.588,600
Oct. 01, 202158.5159.0658.0158.7958.798,000
Sep. 30, 202159.1459.8558.5059.8559.8522,300
Sep. 29, 202159.5059.5057.9958.2758.2716,700
Sep. 28, 202160.0060.5058.9559.0859.0824,500
Sep. 27, 202161.3561.3559.1060.3060.3015,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...