Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,351.75
+26.25(+0.61%)
Dow Futures
33,915.00
+190.00(+0.56%)
Nasdaq Futures
14,987.00
+120.50(+0.81%)
Russell 2000 Futures
1,812.20
+13.60(+0.76%)
Crude Oil
91.06
+0.27(+0.30%)
Gold
1,859.30
-6.80(-0.36%)

Advertisement

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed Price. Currency in USD

38.67

+0.45

(+1.18%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	39.02	39.05	38.56	38.67	38.67	1,285,500
Sep 28, 2023	38.00	38.28	37.89	38.22	38.22	1,685,100
Sep 27, 2023	38.45	38.58	38.13	38.53	38.53	1,937,600
Sep 26, 2023	38.36	38.59	38.22	38.24	38.24	1,230,700
Sep 25, 2023	38.73	38.98	38.65	38.91	38.91	1,585,300
Sep 22, 2023	40.06	40.12	39.70	39.78	39.78	3,037,100
Sep 21, 2023	38.46	38.47	38.21	38.30	38.30	3,537,600
Sep 20, 2023	39.54	39.85	39.36	39.38	39.38	1,625,700
Sep 19, 2023	39.80	39.90	39.58	39.62	39.62	2,237,700
Sep 18, 2023	39.86	40.00	39.61	39.99	39.99	1,401,600
Sep 15, 2023	40.44	40.52	40.19	40.39	40.39	2,861,600
Sep 14, 2023	40.96	41.00	40.70	40.87	40.87	1,995,400
Sep 13, 2023	41.09	41.11	40.73	40.76	40.76	2,680,400
Sep 12, 2023	41.07	41.53	41.07	41.31	41.31	2,037,500
Sep 11, 2023	40.97	41.32	40.96	41.20	41.20	1,954,400
Sep 08, 2023	40.28	40.45	40.00	40.29	40.29	2,073,700
Sep 07, 2023	40.69	40.86	40.17	40.37	40.37	3,834,300
Sep 06, 2023	41.70	42.17	41.51	41.62	41.62	2,315,700
Sep 05, 2023	41.92	42.05	41.64	41.78	41.78	1,269,100
Sep 01, 2023	42.05	42.84	42.01	42.25	42.25	3,812,600
Aug 31, 2023	41.48	41.80	41.24	41.41	41.41	2,083,200
Aug 30, 2023	41.65	42.09	41.57	42.05	42.05	2,590,500
Aug 29, 2023	41.92	42.38	41.74	42.34	42.34	2,932,100
Aug 28, 2023	41.46	41.97	41.39	41.73	41.73	3,008,300
Aug 25, 2023	40.81	40.93	40.33	40.75	40.75	1,462,500
Aug 24, 2023	41.33	41.49	40.66	40.99	40.99	1,640,300
Aug 23, 2023	40.35	40.99	40.35	40.90	40.90	1,583,100
Aug 22, 2023	40.78	40.78	40.28	40.43	40.43	2,554,500
Aug 21, 2023	40.65	40.88	40.34	40.78	40.78	2,647,700
Aug 18, 2023	41.16	41.25	40.77	41.09	41.09	2,064,900
Aug 17, 2023	42.39	42.59	42.00	42.11	42.11	2,776,700
Aug 16, 2023	40.97	41.15	40.19	40.61	40.61	4,686,400
Aug 15, 2023	42.25	42.30	41.63	41.84	41.84	2,134,200
Aug 14, 2023	42.47	42.57	41.73	42.24	42.24	1,946,900
Aug 11, 2023	42.80	42.82	41.87	42.13	42.13	2,566,200
Aug 10, 2023	43.57	44.23	43.19	43.43	43.43	2,279,900
Aug 09, 2023	42.78	43.04	42.31	42.76	42.76	1,375,600
Aug 08, 2023	42.40	42.56	42.00	42.49	42.49	1,861,700
Aug 07, 2023	43.56	43.61	42.78	43.04	43.04	1,031,100
Aug 04, 2023	43.96	44.17	43.38	43.50	43.50	1,764,400
Aug 03, 2023	44.02	44.68	44.02	44.61	44.61	1,843,700
Aug 02, 2023	44.15	44.15	43.31	43.38	43.38	2,794,700
Aug 01, 2023	45.43	45.43	45.01	45.10	45.10	1,986,300
Jul 31, 2023	45.70	46.15	45.34	45.94	45.94	1,950,700
Jul 28, 2023	45.20	46.00	45.11	45.96	45.96	3,301,300
Jul 27, 2023	44.20	44.22	43.24	43.40	43.40	3,418,900
Jul 26, 2023	43.45	44.31	43.45	44.09	44.09	2,415,500
Jul 25, 2023	44.30	44.78	43.57	43.58	43.58	3,717,200
Jul 24, 2023	41.66	43.70	41.61	43.12	43.12	4,373,500
Jul 21, 2023	42.57	42.73	42.03	42.16	42.16	1,989,000
Jul 20, 2023	42.30	42.67	42.26	42.48	42.48	2,230,000
Jul 19, 2023	42.77	43.37	42.69	42.70	42.70	1,997,900
Jul 18, 2023	42.92	43.14	42.46	42.67	42.67	5,084,500
Jul 17, 2023	44.45	44.71	43.90	44.47	44.47	1,108,700
Jul 14, 2023	45.20	45.25	44.54	44.66	44.66	3,140,300
Jul 13, 2023	44.91	45.53	44.90	45.37	45.37	2,214,900
Jul 12, 2023	44.00	45.05	44.00	44.81	44.81	3,929,800
Jul 11, 2023	42.56	43.09	42.31	43.06	43.06	3,823,900
Jul 10, 2023	42.01	42.59	41.96	42.41	42.41	1,589,500
Jul 07, 2023	41.88	43.17	41.86	42.88	42.88	3,959,400
Jul 06, 2023	41.22	41.57	41.04	41.19	41.19	2,109,200
Jul 05, 2023	42.73	42.86	42.39	42.47	42.47	2,359,000
Jul 03, 2023	43.00	43.48	42.91	43.03	43.03	1,203,700
Jun 30, 2023	42.26	42.74	42.21	42.49	42.49	1,821,000
Jun 29, 2023	42.41	42.43	42.00	42.20	42.20	2,461,000
Jun 28, 2023	42.83	42.83	42.43	42.75	42.75	2,971,900
Jun 27, 2023	43.37	43.67	43.19	43.57	43.57	3,410,900
Jun 26, 2023	42.38	42.74	42.34	42.41	42.41	1,456,300
Jun 23, 2023	42.82	42.82	42.30	42.44	42.44	2,462,300
Jun 22, 2023	43.16	43.39	42.96	43.34	43.34	2,022,600
Jun 21, 2023	43.37	43.62	43.13	43.41	43.41	2,614,500
Jun 20, 2023	44.35	44.50	43.66	43.69	43.69	2,565,700
Jun 16, 2023	46.26	46.46	45.48	45.81	45.81	3,508,000
Jun 15, 2023	45.45	45.68	45.26	45.64	45.64	4,551,900
Jun 14, 2023	44.25	45.23	44.23	45.13	45.13	4,563,000
Jun 13, 2023	43.90	44.33	43.82	43.97	43.97	3,812,100
Jun 12, 2023	43.00	43.15	42.83	42.93	42.93	2,294,000
Jun 09, 2023	42.93	43.03	42.58	42.63	42.63	2,234,200
Jun 08, 2023	42.62	43.04	42.53	42.80	42.80	2,503,200
Jun 07, 2023	42.89	43.27	42.40	42.44	42.44	3,471,700
Jun 06, 2023	42.26	43.35	42.05	43.17	43.17	4,017,800
Jun 05, 2023	42.89	43.08	42.63	42.93	42.93	3,186,200
Jun 02, 2023	42.76	43.20	42.72	42.80	42.80	3,540,000
Jun 01, 2023	40.10	41.42	40.09	41.29	41.29	5,536,900
May 31, 2023	39.45	39.63	38.88	39.53	39.53	3,954,900
May 30, 2023	40.10	40.30	39.40	39.54	39.54	4,169,500
May 26, 2023	40.91	41.35	40.71	41.25	41.25	3,131,100
May 25, 2023	41.29	41.29	40.34	40.42	40.42	2,856,100
May 24, 2023	42.23	42.26	41.54	41.69	41.69	3,566,000
May 23, 2023	42.63	42.73	42.06	42.14	42.14	2,834,100
May 22, 2023	43.59	44.05	43.42	43.51	43.51	1,813,200
May 19, 2023	42.55	42.76	42.38	42.48	42.48	3,282,000
May 18, 2023	43.30	43.30	42.15	42.60	42.60	5,663,600
May 18, 2023	0.306 Dividend
May 17, 2023	43.80	44.80	43.71	44.65	44.34	5,113,300
May 16, 2023	43.61	43.96	43.55	43.88	43.58	5,143,800
May 15, 2023	43.44	44.53	43.38	44.33	44.03	6,503,500
May 12, 2023	41.84	41.85	41.08	41.27	40.99	4,823,600
May 11, 2023	41.77	42.59	41.70	42.55	42.26	5,160,200
May 10, 2023	42.20	42.40	41.84	42.23	41.94	3,251,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,351.75+26.25(+0.61%)

Dow Futures33,915.00+190.00(+0.56%)

Nasdaq Futures14,987.00+120.50(+0.81%)

Russell 2000 Futures1,812.20+13.60(+0.76%)

Crude Oil91.06+0.27(+0.30%)

Gold1,859.30-6.80(-0.36%)

Tencent Holdings Limited (TCEHY)

S&P Futures
4,351.75
+26.25(+0.61%)

Dow Futures
33,915.00
+190.00(+0.56%)

Nasdaq Futures
14,987.00
+120.50(+0.81%)

Russell 2000 Futures
1,812.20
+13.60(+0.76%)

Crude Oil
91.06
+0.27(+0.30%)

Gold
1,859.30
-6.80(-0.36%)