OTC Markets OTCPK - Delayed Quote USD

Tencent Holdings Limited (TCTZF)

Compare
49.78
+0.98
+(2.01%)
At close: January 17 at 10:07:07 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202548.9949.9148.8049.9149.912,900
Jan 16, 202548.9448.9448.5948.8048.80133,700
Jan 15, 202548.8249.2048.5748.8148.813,900
Jan 14, 202547.5048.1047.4147.4147.414,100
Jan 13, 202546.8248.8646.8246.9346.935,700
Jan 10, 202546.8148.9946.8147.9047.9010,300
Jan 8, 202547.4548.2045.3547.3647.3632,200
Jan 7, 202547.7049.0547.5048.1648.16107,200
Jan 6, 202553.2053.3347.9848.5048.5030,600
Jan 3, 202553.7753.8851.4253.8853.8816,400
Jan 2, 202554.0354.2054.0354.2054.201,500
Dec 31, 202453.2153.3053.0053.2353.237,200
Dec 30, 202452.1654.2052.1653.8553.855,300
Dec 27, 202454.6554.6552.2953.6653.661,700
Dec 26, 202454.0055.1154.0054.0054.0011,400
Dec 24, 202454.0355.0153.8954.0054.001,700
Dec 23, 202451.7055.3951.7053.3153.3110,500
Dec 20, 202452.2655.0052.2654.0654.0614,800
Dec 19, 202453.3653.5151.5853.3553.3518,600
Dec 18, 202450.5053.3950.5051.8751.875,800
Dec 17, 202449.5552.3049.5550.4050.4014,800
Dec 16, 202451.9553.4951.7151.9651.964,300
Dec 13, 202450.4054.0650.4052.5752.576,200
Dec 12, 202451.1054.1651.1052.1252.123,500
Dec 11, 202451.3254.0751.1251.1251.127,000
Dec 10, 202451.6353.2050.6852.6252.623,500
Dec 9, 202456.0056.0054.5456.0056.005,900
Dec 6, 202453.0053.0051.8951.8951.892,100
Dec 5, 202450.4052.3950.4052.1152.117,100
Dec 4, 202449.5052.6149.5051.3151.316,400
Dec 3, 202450.5652.0050.5651.7851.7810,200
Dec 2, 202449.1551.4349.1551.4351.436,500
Nov 29, 202453.0453.0449.5049.7249.722,800
Nov 27, 202450.2152.3349.5049.5049.504,000
Nov 26, 202450.0050.6049.5050.3950.398,500
Nov 25, 202450.5051.4049.6049.6049.604,100
Nov 22, 202450.6053.0850.6051.0351.034,000
Nov 21, 202453.5553.5550.6051.3051.302,100
Nov 20, 202450.4554.6450.4551.3551.353,500
Nov 19, 202451.1852.0550.9552.0552.053,800
Nov 18, 202450.0052.2550.0052.2552.2510,700
Nov 15, 202451.5052.8251.4651.8051.8016,100
Nov 14, 202449.7252.9149.7250.5550.557,100
Nov 13, 202450.5952.0050.0050.0050.0079,200
Nov 12, 202452.0053.2050.1751.0051.004,200
Nov 11, 202453.0054.3250.8053.0053.004,200
Nov 8, 202455.3655.3654.6954.6954.693,000
Nov 7, 202453.9256.7153.5855.2955.292,600
Nov 6, 202453.4553.9452.7053.8453.845,200
Nov 5, 202454.2554.9554.2554.6054.6013,000
Nov 4, 202452.1054.7452.1054.2254.225,100
Nov 1, 202452.1053.9052.1053.9053.902,800
Oct 31, 202452.6052.6051.7151.7151.712,800
Oct 30, 202455.1555.1553.0754.5754.571,900
Oct 29, 202455.0055.0054.0454.1454.141,200
Oct 28, 202455.5055.5053.9753.9753.971,000
Oct 25, 202452.3555.0352.3555.0355.032,300
Oct 24, 202453.8154.0652.9454.0654.063,000
Oct 23, 202453.2556.2153.2553.5153.511,700
Oct 22, 202453.4154.6053.4153.8153.812,300
Oct 21, 202454.0654.5253.0154.1954.197,000
Oct 18, 202453.0255.4653.0255.4655.461,800
Oct 17, 202454.0054.4952.7652.7652.761,800
Oct 16, 202455.3055.3053.0053.9453.9422,500
Oct 15, 202453.7053.7052.4653.0053.00203,800
Oct 14, 202456.5057.3054.5055.0055.0027,600
Oct 11, 202456.0657.8156.0657.8157.8151,800
Oct 10, 202456.5056.5055.6856.3556.351,900
Oct 9, 202454.6659.3454.6656.7456.7455,000
Oct 8, 202456.4058.2855.9956.3856.3854,100
Oct 7, 202460.0062.2060.0062.2062.2037,400
Oct 4, 202459.0062.2659.0060.4660.464,500
Oct 3, 202459.0260.0058.2859.3059.3029,600
Oct 2, 202459.6360.6759.2060.6760.6727,900
Oct 1, 202456.1057.1355.2756.1656.1694,500
Sep 30, 202457.1957.3755.0555.8455.84202,800
Sep 27, 202458.2558.2556.8756.8956.897,600
Sep 26, 202454.6257.7454.6257.2257.2217,400
Sep 25, 202452.2052.8452.2052.8452.843,700
Sep 24, 202451.6053.7550.9953.2753.2774,500
Sep 23, 202448.2950.5248.2950.3050.302,800
Sep 20, 202450.4650.4648.7148.7148.712,700
Sep 19, 202449.2050.2549.2049.2549.2510,600
Sep 18, 202447.0048.8547.0048.1848.181,200
Sep 17, 202448.0048.7548.0048.7448.743,100
Sep 16, 202448.5448.5747.1847.7547.751,700
Sep 13, 202448.1348.1346.1947.8047.8010,200
Sep 12, 202446.3348.3346.2046.2046.202,000
Sep 11, 202447.0047.0047.0047.0047.001,900
Sep 10, 202447.0947.0946.2047.0047.005,000
Sep 9, 202447.6047.8446.3747.8447.843,300
Sep 6, 202448.0048.2147.0347.6247.622,300
Sep 5, 202448.0048.2848.0048.2848.281,100
Sep 4, 202446.2548.0646.2547.8447.841,400
Sep 3, 202446.8548.5746.8546.8546.853,700
Aug 30, 202448.7948.7947.5048.5048.5020,300
Aug 29, 202446.5048.5046.5048.2548.253,300
Aug 28, 202447.0547.0546.4246.4246.42700
Aug 27, 202448.4049.1146.7448.5048.504,100
Aug 26, 202448.5048.7246.8048.0148.0113,000
Aug 23, 202446.3046.3046.3046.3046.30600
Aug 22, 202447.3647.3647.3647.3647.36800
Aug 21, 202448.7848.7845.5047.3647.3613,800
Aug 20, 202445.0746.9245.0545.0545.051,800
Aug 19, 202448.0048.2645.4748.0048.004,400
Aug 16, 202447.5948.0146.8148.0148.015,100
Aug 15, 202447.6648.0647.5047.6147.614,500
Aug 14, 202447.4849.0046.1547.6647.664,300
Aug 13, 202448.3049.5048.3048.3048.302,700
Aug 12, 202446.5048.7446.5048.6348.634,000
Aug 9, 202448.4148.4146.2948.0048.002,700
Aug 8, 202447.2748.0047.2748.0048.0046,300
Aug 7, 202445.0346.7144.5144.5544.555,300
Aug 6, 202445.3045.5945.1945.3145.312,600
Aug 5, 202445.0046.6544.5545.8445.844,000
Aug 2, 202447.8847.9943.6947.9947.995,200
Aug 1, 202445.7647.4445.2045.2045.202,300
Jul 31, 202444.7546.5244.7546.1246.125,500
Jul 30, 202444.5945.9144.5944.5944.591,500
Jul 29, 202445.6146.8244.3045.4645.465,300
Jul 26, 202445.0046.2344.7545.1245.1224,000
Jul 25, 202445.2145.2143.4544.5544.552,000
Jul 24, 202445.9646.8945.8546.1146.112,600
Jul 23, 202446.7047.5745.9645.9645.965,100
Jul 22, 202446.1548.4346.1548.0048.007,200
Jul 19, 202449.1549.1546.6148.4348.4337,000
Jul 18, 202447.6347.6346.5046.6046.6044,000
Jul 17, 202447.3547.3545.2045.2045.202,200
Jul 16, 202448.8049.5047.5948.2348.2346,000
Jul 15, 202449.0550.2248.5049.5049.50137,500
Jul 12, 202450.0050.8450.0050.3850.3871,600
Jul 11, 202447.6049.4647.6049.1049.105,100
Jul 10, 202447.5948.4747.5548.4748.4710,300
Jul 9, 202448.6949.0048.2548.3548.3580,000
Jul 8, 202448.5648.8048.4948.4948.4966,200
Jul 5, 202448.0148.0148.0148.0148.01600
Jul 3, 202447.1649.7047.1648.0148.013,500
Jul 2, 202446.2947.9246.1446.6946.692,300
Jul 1, 202446.0548.6246.0547.0547.052,300
Jun 28, 202447.4047.6147.4047.5047.5065,600
Jun 27, 202448.9449.4546.9648.9448.9451,300
Jun 26, 202448.0048.0847.2548.0848.0850,900
Jun 25, 202448.6049.2547.6147.6147.615,200
Jun 24, 202447.0549.7047.0549.0049.0050,100
Jun 21, 202449.6349.6349.6349.6349.631,000
Jun 20, 202448.0049.7548.0049.6349.63117,200
Jun 18, 202447.9949.1447.9949.1449.14900
Jun 17, 202447.0048.9847.0048.9748.9767,100
Jun 14, 202448.0049.0047.0547.0847.0853,200
Jun 13, 202447.9548.2947.9548.2548.2557,100
Jun 12, 202447.4048.1347.4048.0548.0556,100
Jun 11, 202447.7047.7047.2047.4047.4051,800
Jun 10, 202447.0048.8846.6447.7547.7517,700
Jun 7, 202447.4047.4047.4047.4047.4043,100
Jun 6, 202448.5949.1048.5948.7248.721,800
Jun 5, 202447.3249.7447.3248.7048.7086,800
Jun 4, 202447.4949.1447.4949.1449.14800
Jun 3, 202448.9548.9547.2548.7148.7172,700
May 31, 202446.1546.5346.1546.3846.381,500
May 30, 202447.4547.7647.4547.6947.696,300
May 29, 202447.4647.4647.4647.4647.46104,700
May 28, 202447.5048.9847.5047.8747.872,900
May 24, 202448.6949.3748.1749.3749.371,300
May 23, 202448.2049.0248.2048.6948.6925,100
May 22, 202448.5749.1848.5748.8548.858,900
May 21, 202449.6549.6549.6549.6549.65372,600
May 20, 202449.7950.5649.7950.3350.3345,200
May 17, 2024 0.44 Dividend
May 17, 202452.1552.1550.0051.2951.2925,100
May 16, 202451.5951.7550.5551.7551.31172,500
May 15, 202451.9251.9251.0551.6051.1715,100
May 14, 202448.8852.0048.8851.2050.7710,900
May 13, 202447.7049.3547.7049.1048.6944,800
May 10, 202447.6447.6447.4647.5147.113,100
May 9, 202446.8547.6846.8547.6347.23150,300
May 8, 202446.5146.5146.0346.1845.79169,500
May 7, 202446.7046.9246.6646.6646.271,100
May 6, 202447.5047.6447.4047.4047.002,000
May 3, 202446.3647.4646.0046.8046.413,700
May 2, 202444.7047.5544.7047.5547.1562,200
May 1, 202443.3644.0643.3644.0643.691,800
Apr 30, 202444.5544.5543.9344.3043.932,900
Apr 29, 202444.1344.5044.0744.5044.133,700
Apr 26, 202444.2644.6144.2244.4544.085,300
Apr 25, 202443.5243.5942.6943.5943.222,400
Apr 24, 202443.4243.8942.6743.5543.186,300
Apr 23, 202442.0042.6041.3742.5942.2339,700
Apr 22, 202440.3041.6340.3040.3039.965,800
Apr 19, 202438.6339.0038.0938.9238.5925,700
Apr 18, 202438.2039.7638.2038.6338.306,600
Apr 17, 202439.0839.0838.0838.2537.9312,500
Apr 16, 202439.1639.1638.2538.2637.9410,500
Apr 15, 202438.1039.7938.0038.1037.785,300
Apr 12, 202440.1040.1038.5038.6138.283,600
Apr 11, 202440.0040.3739.6039.6439.315,600
Apr 10, 202439.2939.6039.2039.2038.872,400
Apr 9, 202439.7039.7038.6538.7638.434,800
Apr 8, 202439.5039.7739.2539.3839.0531,700
Apr 5, 202439.7039.7039.3339.5839.252,800
Apr 4, 202439.1739.7839.0039.4339.1032,800
Apr 3, 202439.7039.7038.8039.6539.3239,000
Apr 2, 202438.5040.0038.5039.7339.403,900
Apr 1, 202438.2539.8238.2539.8239.486,800
Mar 28, 202438.7739.0237.8738.9238.596,900
Mar 27, 202438.0038.8438.0038.7638.43123,700
Mar 26, 202438.0038.3037.5037.6037.284,100
Mar 25, 202437.1337.1336.0636.9336.624,600
Mar 22, 202436.3537.4036.0036.6336.324,800
Mar 21, 202436.3837.5735.7436.5036.1922,100
Mar 20, 202436.2837.2736.1836.4436.134,600
Mar 19, 202436.6736.6736.0036.5336.226,000
Mar 18, 202437.7037.7036.5037.1036.796,600
Mar 15, 202436.3437.2336.0236.1735.8724,500
Mar 14, 202437.7037.7035.7835.7835.4812,800
Mar 13, 202437.7237.7237.5037.5037.181,100
Mar 12, 202436.0037.1536.0036.9536.646,500
Mar 11, 202434.4636.2734.4635.5535.2582,200
Mar 8, 202435.1635.2534.0034.3634.078,000
Mar 7, 202434.0034.9834.0034.6834.392,800
Mar 6, 202435.1035.3334.5034.5034.217,000
Mar 5, 202434.0034.4034.0034.0733.786,100
Mar 4, 202433.7635.0533.7634.6734.389,700
Mar 1, 202434.9135.9934.5535.0034.7135,700
Feb 29, 202434.9035.7434.9034.9134.628,500
Feb 28, 202435.9535.9534.9735.0034.716,300
Feb 27, 202437.6537.6535.5936.5036.198,100
Feb 26, 202437.0537.0536.2136.3035.998,600
Feb 23, 202436.9537.2736.8137.0536.7446,800
Feb 22, 202437.1637.7436.9137.0036.694,500
Feb 21, 202435.9737.1635.9736.5836.273,000
Feb 20, 202436.9036.9035.2036.2235.9111,300
Feb 16, 202436.7537.2036.7537.0736.7610,400
Feb 15, 202436.7537.2536.5836.7036.399,700
Feb 14, 202437.0037.1836.7537.0936.7831,600
Feb 13, 202437.1037.4536.6537.2536.946,600
Feb 12, 202437.5838.0035.6937.1036.797,200
Feb 9, 202436.5437.5736.2037.0936.786,500
Feb 8, 202435.0937.2435.0936.2035.9015,500
Feb 7, 202436.3837.6936.3836.4536.143,500
Feb 6, 202435.8538.0235.8537.2336.9223,800
Feb 5, 202434.4536.3834.4536.0535.7514,700
Feb 2, 202434.7835.4534.3635.0834.785,600
Feb 1, 202433.5435.5133.5435.2334.933,600
Jan 31, 202433.6035.1533.6034.6934.405,200
Jan 30, 202435.9435.9434.0834.8034.5150,000
Jan 29, 202435.8736.3335.4735.6135.3128,000
Jan 26, 202436.2036.7436.2036.4936.1827,000
Jan 25, 202436.3137.1636.2936.4536.144,200
Jan 24, 202435.4838.0535.4836.4936.1898,700
Jan 23, 202435.9436.2534.1636.2535.9467,900
Jan 22, 202432.4534.6432.4534.1133.8259,000
Jan 19, 202434.1535.6434.1535.3535.0511,900
Jan 18, 202434.1635.8034.1635.4135.118,300

Related Tickers