OTC Markets OTCPK - Delayed Quote USD

Tencent Holdings Limited (TCEHY)

Compare
51.20 -0.03 (-0.06%)
At close: November 22 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 51.47 51.47 51.13 51.20 51.20 2,064,600
Nov 21, 2024 52.24 52.32 52.02 52.20 52.20 1,921,200
Nov 20, 2024 52.55 52.70 52.10 52.41 52.41 2,853,400
Nov 19, 2024 51.94 51.98 51.56 51.86 51.86 849,900
Nov 18, 2024 52.00 52.26 51.72 52.21 52.21 1,383,700
Nov 15, 2024 51.42 51.83 51.12 51.65 51.65 2,717,100
Nov 14, 2024 51.65 51.90 51.56 51.66 51.66 3,337,400
Nov 13, 2024 51.91 51.93 49.97 50.13 50.13 3,511,100
Nov 12, 2024 51.80 51.83 50.79 51.04 51.04 2,982,700
Nov 11, 2024 52.95 52.95 52.41 52.50 52.50 2,274,100
Nov 8, 2024 53.91 53.91 52.86 53.17 53.17 2,593,000
Nov 7, 2024 55.22 56.35 55.20 56.07 56.07 2,849,300
Nov 6, 2024 53.44 53.98 53.05 53.69 53.69 2,526,800
Nov 5, 2024 54.55 54.93 54.51 54.92 54.92 1,958,800
Nov 4, 2024 53.80 54.23 53.63 53.67 53.67 1,514,700
Nov 1, 2024 53.95 54.12 53.51 53.60 53.60 1,739,500
Oct 31, 2024 52.35 52.41 51.96 52.21 52.21 1,961,900
Oct 30, 2024 52.79 53.18 52.60 52.90 52.90 1,638,000
Oct 29, 2024 54.25 54.25 53.59 53.61 53.61 2,512,900
Oct 28, 2024 53.66 54.25 53.53 54.08 54.08 2,068,500
Oct 25, 2024 54.20 54.59 54.04 54.05 54.05 1,604,700
Oct 24, 2024 54.22 54.36 53.78 54.21 54.21 1,616,800
Oct 23, 2024 54.85 55.00 54.41 54.41 54.41 1,446,800
Oct 22, 2024 54.17 54.75 54.09 54.54 54.54 2,137,700
Oct 21, 2024 54.00 54.30 53.70 54.14 54.14 1,114,200
Oct 18, 2024 55.44 55.44 55.01 55.04 55.04 2,046,300
Oct 17, 2024 53.05 53.13 52.40 52.74 52.74 1,713,400
Oct 16, 2024 53.50 54.11 53.45 53.76 53.76 2,042,800
Oct 15, 2024 54.00 54.07 52.84 53.12 53.12 4,515,400
Oct 14, 2024 56.14 56.91 55.62 55.86 55.86 1,888,500
Oct 11, 2024 55.61 56.92 55.40 56.70 56.70 3,036,600
Oct 10, 2024 56.28 56.70 55.57 56.15 56.15 3,136,100
Oct 9, 2024 55.85 56.93 55.77 56.56 56.56 4,742,200
Oct 8, 2024 57.43 57.92 56.12 57.34 57.34 6,079,800
Oct 7, 2024 61.43 62.57 60.94 62.35 62.35 4,517,300
Oct 4, 2024 60.79 60.95 60.16 60.77 60.77 4,627,200
Oct 3, 2024 59.03 60.05 58.92 59.43 59.43 3,015,000
Oct 2, 2024 60.05 60.73 59.22 60.66 60.66 5,550,000
Oct 1, 2024 56.10 57.30 55.49 57.23 57.23 5,536,800
Sep 30, 2024 57.36 57.36 55.24 55.40 55.40 7,334,000
Sep 27, 2024 56.55 57.25 56.07 57.04 57.04 6,504,400
Sep 26, 2024 56.40 57.30 55.94 57.27 57.27 9,591,200
Sep 25, 2024 52.55 52.94 52.33 52.40 52.40 3,562,500
Sep 24, 2024 52.22 53.88 52.12 53.64 53.64 6,837,500
Sep 23, 2024 49.66 50.40 49.66 50.13 50.13 1,541,100
Sep 20, 2024 49.99 49.99 49.42 49.47 49.47 1,577,900
Sep 19, 2024 49.72 50.22 49.57 50.07 50.07 2,438,700
Sep 18, 2024 48.50 48.80 48.33 48.40 48.40 1,243,300
Sep 17, 2024 48.68 48.84 48.51 48.51 48.51 942,300
Sep 16, 2024 48.19 48.40 48.19 48.25 48.25 1,155,600
Sep 13, 2024 47.78 47.98 47.72 47.82 47.82 1,131,100
Sep 12, 2024 47.63 47.69 47.38 47.55 47.55 1,278,200
Sep 11, 2024 47.34 47.78 47.14 47.63 47.63 1,603,700
Sep 10, 2024 47.01 47.16 46.70 46.97 46.97 1,320,600
Sep 9, 2024 47.30 47.86 47.30 47.52 47.52 1,072,900
Sep 6, 2024 47.75 47.84 47.15 47.20 47.20 1,253,100
Sep 5, 2024 47.78 48.05 47.75 47.82 47.82 1,301,200
Sep 4, 2024 47.78 48.10 47.78 47.86 47.86 1,416,100
Sep 3, 2024 48.24 48.33 48.08 48.14 48.14 1,775,400
Aug 30, 2024 48.73 49.00 48.24 48.51 48.51 1,305,600
Aug 29, 2024 48.27 48.37 48.21 48.25 48.25 1,137,600
Aug 28, 2024 47.73 47.95 47.55 47.78 47.78 2,468,000
Aug 27, 2024 48.80 48.85 48.65 48.75 48.75 1,495,400
Aug 26, 2024 48.45 48.68 48.29 48.53 48.53 2,288,300
Aug 23, 2024 47.88 48.60 47.86 48.37 48.37 1,704,400
Aug 22, 2024 48.17 48.42 47.08 47.98 47.98 1,905,800
Aug 21, 2024 47.79 48.05 47.63 47.99 47.99 1,724,700
Aug 20, 2024 47.63 47.76 46.93 47.02 47.02 1,925,300
Aug 19, 2024 47.91 48.18 47.77 48.00 48.00 2,660,200
Aug 16, 2024 47.64 48.19 47.63 48.12 48.12 2,018,700
Aug 15, 2024 47.33 47.90 47.20 47.62 47.62 3,478,000
Aug 14, 2024 48.73 48.73 46.11 47.34 47.34 5,787,800
Aug 13, 2024 48.81 49.03 48.55 48.98 48.98 2,167,400
Aug 12, 2024 48.29 48.90 47.92 48.55 48.55 2,568,700
Aug 9, 2024 47.42 47.58 47.15 47.55 47.55 1,576,900
Aug 8, 2024 47.17 48.00 47.17 47.76 47.76 2,524,800
Aug 7, 2024 46.62 46.77 46.06 46.17 46.17 1,316,700
Aug 6, 2024 45.38 45.66 45.05 45.42 45.42 1,899,200
Aug 5, 2024 44.98 45.88 44.96 45.66 45.66 3,440,700
Aug 2, 2024 45.66 45.97 45.52 45.81 45.81 2,222,400
Aug 1, 2024 46.74 46.83 46.11 46.19 46.19 2,636,900
Jul 31, 2024 46.40 46.60 46.01 46.05 46.05 2,223,000
Jul 30, 2024 45.15 45.34 45.03 45.09 45.09 2,459,100
Jul 29, 2024 45.67 45.72 45.47 45.61 45.61 1,143,000
Jul 26, 2024 45.34 45.77 45.19 45.56 45.56 1,347,100
Jul 25, 2024 45.00 45.35 44.98 45.07 45.07 2,161,900
Jul 24, 2024 46.50 46.80 46.20 46.28 46.28 1,451,600
Jul 23, 2024 47.05 47.11 46.71 46.98 46.98 2,134,700
Jul 22, 2024 47.87 48.26 47.87 48.20 48.20 1,843,400
Jul 19, 2024 46.63 46.76 46.55 46.66 46.66 1,803,100
Jul 18, 2024 47.09 47.25 46.55 46.63 46.63 3,936,000
Jul 17, 2024 47.50 47.63 47.07 47.18 47.18 2,692,100
Jul 16, 2024 48.16 48.57 48.01 48.53 48.53 2,335,800
Jul 15, 2024 49.77 49.98 49.37 49.42 49.42 1,878,600
Jul 12, 2024 50.61 51.02 50.40 50.45 50.45 2,678,500
Jul 11, 2024 49.33 49.69 49.27 49.50 49.50 3,067,800
Jul 10, 2024 48.41 48.67 48.34 48.64 48.64 1,987,500
Jul 9, 2024 48.50 49.07 48.41 49.07 49.07 3,504,700
Jul 8, 2024 48.40 48.50 48.17 48.34 48.34 1,196,700
Jul 5, 2024 48.23 48.48 48.04 48.44 48.44 1,440,600
Jul 3, 2024 48.33 48.89 48.33 48.77 48.77 2,693,200
Jul 2, 2024 47.20 47.49 47.09 47.40 47.40 1,441,500
Jul 1, 2024 47.42 47.87 47.42 47.46 47.46 1,744,800
Jun 28, 2024 47.50 47.72 47.26 47.36 47.36 2,130,400
Jun 27, 2024 48.00 48.06 47.45 47.55 47.55 1,665,000
Jun 26, 2024 48.50 48.65 48.24 48.42 48.42 1,210,300
Jun 25, 2024 48.50 48.77 48.33 48.55 48.55 1,374,600
Jun 24, 2024 48.72 49.35 48.65 48.95 48.95 1,098,000
Jun 21, 2024 48.76 48.96 48.69 48.72 48.72 1,377,700
Jun 20, 2024 49.50 49.51 49.10 49.27 49.27 1,966,800
Jun 18, 2024 48.32 48.74 48.27 48.71 48.71 1,863,600
Jun 17, 2024 48.76 49.02 48.43 48.92 48.92 2,141,000
Jun 14, 2024 48.37 48.50 47.94 48.13 48.13 2,384,700
Jun 13, 2024 48.46 48.68 48.11 48.26 48.26 2,762,900
Jun 12, 2024 47.78 48.10 47.50 47.61 47.61 1,787,400
Jun 11, 2024 48.02 48.02 47.20 47.46 47.46 1,145,900
Jun 10, 2024 47.35 47.76 47.18 47.64 47.64 991,900
Jun 7, 2024 47.60 47.85 47.23 47.31 47.31 1,926,900
Jun 6, 2024 49.00 49.10 48.72 49.00 49.00 1,004,800
Jun 5, 2024 48.58 49.06 48.55 49.05 49.05 2,187,400
Jun 4, 2024 48.15 48.39 47.92 48.18 48.18 1,915,600
Jun 3, 2024 47.91 48.03 47.32 47.56 47.56 1,703,400
May 31, 2024 46.24 46.58 46.05 46.53 46.53 3,015,600
May 30, 2024 47.24 47.76 47.07 47.68 47.68 900,700
May 29, 2024 47.22 47.47 47.20 47.40 47.40 1,666,100
May 28, 2024 48.65 48.75 48.26 48.33 48.33 2,725,400
May 24, 2024 48.27 48.64 48.17 48.46 48.46 1,820,700
May 23, 2024 48.82 49.22 48.20 48.30 48.30 2,926,500
May 22, 2024 48.96 49.26 48.68 48.75 48.75 2,308,100
May 21, 2024 49.19 49.34 49.03 49.18 49.18 2,551,100
May 20, 2024 50.70 50.73 50.20 50.28 50.28 1,902,600
May 17, 2024 0.43 Dividend
May 17, 2024 50.79 51.32 50.60 51.08 51.08 3,195,100
May 16, 2024 51.00 51.72 50.80 51.67 51.24 3,868,600
May 15, 2024 51.66 51.78 51.00 51.61 51.18 3,138,300
May 14, 2024 50.79 52.10 50.77 51.51 51.08 7,031,500
May 13, 2024 48.50 49.33 48.43 49.21 48.80 5,809,800
May 10, 2024 47.55 47.72 47.33 47.56 47.16 2,026,700
May 9, 2024 47.50 47.75 47.33 47.63 47.23 2,586,000
May 8, 2024 46.00 46.31 45.91 46.26 45.87 1,986,300
May 7, 2024 46.72 46.89 46.61 46.80 46.41 1,872,500
May 6, 2024 47.40 47.69 47.26 47.41 47.01 1,366,300
May 3, 2024 47.00 47.20 46.76 47.14 46.74 2,915,700
May 2, 2024 45.90 47.48 45.88 47.15 46.75 4,724,500
May 1, 2024 43.85 44.39 43.65 44.12 43.75 1,687,400
Apr 30, 2024 44.34 44.35 43.74 43.75 43.38 2,803,600
Apr 29, 2024 44.27 44.44 44.11 44.41 44.04 2,602,200
Apr 26, 2024 44.40 44.75 44.30 44.39 44.02 3,161,500
Apr 25, 2024 43.01 43.53 42.91 43.44 43.08 1,733,500
Apr 24, 2024 43.59 43.86 43.50 43.85 43.48 4,274,900
Apr 23, 2024 42.24 42.57 42.16 42.48 42.12 4,314,300
Apr 22, 2024 40.67 41.12 40.64 41.02 40.68 3,885,000
Apr 19, 2024 38.90 39.10 38.84 38.98 38.65 3,189,800
Apr 18, 2024 38.98 39.06 38.70 38.94 38.61 3,833,600
Apr 17, 2024 38.47 38.58 38.14 38.21 37.89 1,850,100
Apr 16, 2024 38.37 38.56 38.27 38.38 38.06 2,418,000
Apr 15, 2024 38.76 38.87 38.36 38.47 38.15 2,526,500
Apr 12, 2024 39.10 39.30 38.62 38.70 38.37 3,522,400
Apr 11, 2024 40.05 40.10 39.66 39.88 39.55 2,922,700
Apr 10, 2024 39.42 39.60 39.19 39.34 39.01 2,154,800
Apr 9, 2024 39.04 39.16 38.93 39.09 38.76 1,755,800
Apr 8, 2024 39.17 39.89 39.13 39.53 39.20 2,806,900
Apr 5, 2024 39.40 39.78 39.33 39.42 39.09 2,597,100
Apr 4, 2024 39.78 39.83 39.28 39.40 39.07 1,315,800
Apr 3, 2024 39.43 39.56 39.29 39.48 39.15 1,239,600
Apr 2, 2024 39.40 39.67 39.33 39.45 39.12 1,241,800
Apr 1, 2024 39.32 39.55 39.19 39.43 39.10 2,339,800
Mar 28, 2024 38.85 39.13 38.76 39.03 38.70 1,469,500
Mar 27, 2024 38.57 38.92 38.49 38.91 38.58 3,088,800
Mar 26, 2024 38.11 38.30 38.00 38.05 37.73 1,871,100
Mar 25, 2024 36.84 37.00 36.76 36.95 36.64 1,818,400
Mar 22, 2024 36.87 37.00 36.64 36.91 36.60 2,444,400
Mar 21, 2024 37.05 37.09 36.74 36.84 36.53 3,420,800
Mar 20, 2024 37.09 37.45 36.92 37.21 36.90 2,529,900
Mar 19, 2024 36.57 36.62 36.24 36.57 36.26 1,842,700
Mar 18, 2024 36.93 37.05 36.75 36.85 36.54 2,485,900
Mar 15, 2024 36.21 36.35 36.08 36.14 35.84 1,071,700
Mar 14, 2024 36.82 36.87 36.40 36.56 36.25 2,377,000
Mar 13, 2024 37.00 37.51 36.98 37.04 36.73 3,836,400
Mar 12, 2024 36.92 37.00 36.70 36.98 36.67 2,302,100
Mar 11, 2024 35.49 35.92 35.44 35.61 35.31 2,476,100
Mar 8, 2024 34.47 34.69 34.38 34.51 34.22 2,277,500
Mar 7, 2024 34.56 34.72 34.47 34.63 34.34 1,908,100
Mar 6, 2024 35.03 35.24 34.92 34.98 34.69 4,304,200
Mar 5, 2024 34.30 34.34 34.02 34.06 33.77 3,115,200
Mar 4, 2024 35.13 35.15 34.62 34.73 34.44 1,631,700
Mar 1, 2024 35.15 35.43 35.03 35.27 34.97 2,146,400
Feb 29, 2024 35.25 35.30 34.86 34.94 34.65 5,149,600
Feb 28, 2024 35.49 35.49 34.92 34.98 34.69 3,087,100
Feb 27, 2024 36.43 36.51 36.35 36.42 36.11 1,958,500
Feb 26, 2024 36.63 36.84 36.51 36.53 36.22 2,692,700
Feb 23, 2024 37.06 37.19 36.73 36.95 36.64 1,665,400
Feb 22, 2024 37.04 37.14 36.70 36.94 36.63 3,543,900
Feb 21, 2024 36.73 37.05 36.60 36.74 36.43 1,974,700
Feb 20, 2024 36.29 36.37 33.00 35.99 35.69 3,671,500
Feb 16, 2024 37.30 37.33 36.89 36.91 36.60 2,314,400
Feb 15, 2024 36.58 36.74 36.46 36.63 36.32 2,101,000
Feb 14, 2024 36.99 37.28 36.88 37.24 36.93 2,753,600
Feb 13, 2024 36.88 37.40 36.61 36.79 36.48 2,569,200
Feb 12, 2024 37.05 37.98 37.01 37.49 37.18 2,181,600
Feb 9, 2024 36.32 37.07 36.30 37.06 36.75 2,060,400
Feb 8, 2024 36.61 36.74 36.21 36.23 35.93 3,867,900
Feb 7, 2024 37.27 37.54 37.03 37.27 36.96 2,330,100
Feb 6, 2024 36.97 37.75 36.83 37.75 37.43 3,979,100
Feb 5, 2024 35.59 36.14 35.37 36.05 35.75 4,001,900
Feb 2, 2024 35.35 35.42 35.09 35.29 34.99 4,409,100
Feb 1, 2024 34.92 35.00 34.68 34.88 34.59 4,963,600
Jan 31, 2024 34.60 35.20 34.50 34.84 34.55 3,748,800
Jan 30, 2024 34.80 35.04 34.75 34.90 34.61 4,044,800
Jan 29, 2024 36.10 36.10 35.38 35.72 35.42 4,463,000
Jan 26, 2024 36.38 36.67 36.20 36.55 36.24 3,940,000
Jan 25, 2024 37.06 37.34 36.72 37.00 36.69 5,157,100
Jan 24, 2024 36.88 36.94 36.38 36.40 36.09 8,089,700
Jan 23, 2024 35.41 36.32 35.40 36.02 35.72 6,449,000
Jan 22, 2024 33.54 34.17 33.48 34.12 33.83 4,511,300
Jan 19, 2024 34.71 35.41 34.46 35.21 34.91 5,288,200
Jan 18, 2024 35.49 35.59 35.24 35.49 35.19 4,062,200
Jan 17, 2024 35.00 35.30 34.90 35.24 34.94 3,502,600
Jan 16, 2024 36.13 36.15 35.62 35.68 35.38 3,424,500
Jan 12, 2024 36.88 37.35 36.87 36.93 36.62 1,558,600
Jan 11, 2024 36.64 36.80 36.36 36.79 36.48 2,746,800
Jan 10, 2024 35.89 35.96 35.69 35.83 35.53 3,246,200
Jan 9, 2024 36.11 36.32 36.04 36.26 35.96 4,345,100
Jan 8, 2024 36.80 37.29 36.65 37.26 36.95 3,054,400
Jan 5, 2024 37.38 37.59 37.27 37.36 37.05 2,920,000
Jan 4, 2024 38.04 38.12 37.76 37.82 37.50 3,255,600
Jan 3, 2024 38.12 38.79 38.08 38.75 38.42 3,182,800
Jan 2, 2024 37.59 37.72 37.36 37.40 37.09 2,813,700
Dec 29, 2023 37.40 37.87 37.40 37.79 37.47 2,173,500
Dec 28, 2023 37.25 37.63 37.20 37.40 37.09 4,494,400
Dec 27, 2023 36.71 36.75 36.32 36.62 36.31 5,344,300
Dec 26, 2023 37.52 38.11 37.46 37.73 37.41 8,162,200
Dec 22, 2023 35.33 36.67 35.11 36.47 36.16 16,675,800
Dec 21, 2023 39.95 40.50 39.90 40.45 40.11 1,628,800
Dec 20, 2023 40.14 40.15 39.43 39.45 39.12 1,369,600
Dec 19, 2023 40.16 40.54 40.10 40.36 40.02 2,084,700
Dec 18, 2023 39.63 39.78 39.30 39.60 39.27 2,032,200
Dec 15, 2023 40.24 40.46 39.98 40.08 39.74 2,376,400
Dec 14, 2023 39.15 40.12 39.12 40.04 39.70 2,691,900
Dec 13, 2023 39.20 39.72 38.94 39.72 39.39 1,749,700
Dec 12, 2023 39.67 39.82 39.44 39.77 39.44 1,048,100
Dec 11, 2023 39.40 39.72 39.30 39.62 39.29 1,539,200
Dec 8, 2023 39.08 39.14 38.86 38.92 38.59 2,070,700
Dec 7, 2023 39.36 39.60 39.31 39.55 39.22 2,156,500
Dec 6, 2023 39.78 40.05 39.62 39.68 39.35 1,067,600
Dec 5, 2023 39.56 39.74 39.27 39.65 39.32 5,369,400
Dec 4, 2023 40.68 40.98 40.52 40.69 40.35 2,332,200
Dec 1, 2023 40.57 41.06 40.42 41.04 40.70 2,123,000
Nov 30, 2023 41.69 41.93 41.36 41.62 41.27 2,281,400
Nov 29, 2023 40.72 41.00 40.60 40.66 40.32 2,447,600
Nov 28, 2023 41.10 41.27 40.88 41.26 40.91 2,046,000
Nov 27, 2023 41.33 41.43 41.20 41.35 41.00 2,628,400
Nov 24, 2023 41.02 41.70 41.02 41.66 41.31 1,063,700

Related Tickers

BIDU Baidu, Inc.
80.33
-1.59%
 
TME Tencent Music Entertainment Group
11.53
+0.09%
 
WB Weibo Corporation
8.92
-0.56%
 
9888.HK Baidu, Inc.
76.650
-8.59%
 
PINS Pinterest, Inc.
30.02
+2.42%
 
PRX.AS Prosus N.V.
37.97
-0.35%
 
SNAP Snap Inc.
11.42
+7.43%
 
SPOT Spotify Technology S.A.
475.04
+0.92%
 
DASH DoorDash, Inc.
177.24
+2.35%
 
GOOGL Alphabet Inc.
164.76
-1.71%