U.S. markets open in 58 minutes

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
74.75-1.04 (-1.37%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202074.4774.8574.0874.7574.751,783,000
Nov 24, 202075.4575.8574.9175.7975.791,635,200
Nov 23, 202076.0676.0674.4574.6774.672,595,800
Nov 20, 202075.9676.8675.9676.4076.402,661,300
Nov 19, 202074.3775.4774.0575.1875.183,049,200
Nov 18, 202076.5876.5875.0075.4775.473,060,700
Nov 17, 202075.3375.8175.0075.0275.021,772,700
Nov 16, 202076.7076.8375.3775.8375.833,108,100
Nov 13, 202077.2077.7076.1676.4676.467,311,100
Nov 12, 202076.0077.2072.8673.3073.305,667,700
Nov 11, 202071.8573.9671.2673.4473.446,282,600
Nov 10, 202076.3576.4573.4573.8073.806,034,200
Nov 09, 202080.8380.8377.3078.5678.565,604,900
Nov 06, 202080.0580.2879.6379.7679.765,905,800
Nov 05, 202081.2281.3580.2080.8380.835,021,100
Nov 04, 202077.4879.4777.1878.7178.715,321,500
Nov 03, 202075.5075.9074.1974.9774.975,947,700
Nov 02, 202078.3878.4276.6877.4877.484,204,400
Oct 30, 202077.0077.2075.8376.3476.343,582,300
Oct 29, 202077.8578.8577.6478.5378.533,842,000
Oct 28, 202076.7476.8075.7275.9575.954,517,200
Oct 27, 202075.2077.1475.2076.7576.753,302,900
Oct 26, 202072.4472.9571.7772.5972.592,334,000
Oct 23, 202072.3173.0371.5273.0373.031,593,600
Oct 22, 202072.8273.1072.0172.2072.201,583,400
Oct 21, 202072.6873.3772.5872.8972.892,154,500
Oct 20, 202072.6473.3872.5872.7572.752,161,300
Oct 19, 202072.8873.2971.9772.1372.131,837,200
Oct 16, 202072.3272.9171.9672.7272.723,445,100
Oct 15, 202070.6972.1870.6271.9571.951,904,000
Oct 14, 202073.9774.2372.9673.0073.002,627,200
Oct 13, 202073.1274.2472.4574.0474.043,768,600
Oct 12, 202071.7373.1271.6673.0873.083,195,100
Oct 09, 202070.0570.9869.6770.9470.942,119,400
Oct 08, 202068.9769.6368.7169.5669.562,187,000
Oct 07, 202069.2069.7168.5569.3269.323,890,000
Oct 06, 202068.3769.2868.2068.8168.813,583,300
Oct 05, 202067.5268.5767.5268.3968.391,506,200
Oct 02, 202067.4668.5867.0567.2367.232,560,300
Oct 01, 202068.5068.6967.7568.5268.522,571,200
Sep 30, 202066.2367.7565.6267.6567.653,734,900
Sep 29, 202065.6065.9965.2565.5565.551,647,900
Sep 28, 202065.8665.8665.0265.6465.641,191,700
Sep 25, 202064.7565.5164.3265.3165.314,351,300
Sep 24, 202065.1066.2664.7065.6265.622,265,300
Sep 23, 202066.5066.8565.5065.5065.502,045,100
Sep 22, 202066.5066.5065.8566.3866.381,825,900
Sep 21, 202065.3466.6365.3466.5766.573,414,600
Sep 18, 202066.8167.4566.6967.0267.024,876,800
Sep 17, 202067.7068.5966.5866.6666.662,331,800
Sep 16, 202068.7569.1868.2168.3268.322,134,600
Sep 15, 202069.0569.1968.7368.9868.981,466,500
Sep 14, 202068.1568.6667.8668.4668.461,971,700
Sep 11, 202066.3866.6465.6266.1966.192,406,300
Sep 10, 202065.9066.2064.9864.9864.983,028,900
Sep 09, 202065.4766.5365.2066.3366.332,705,000
Sep 08, 202064.6065.6664.4064.7464.743,321,900
Sep 04, 202066.8067.2765.2967.0567.053,439,900
Sep 03, 202068.3768.4566.8567.2267.224,544,800
Sep 02, 202070.6670.7069.2170.1370.133,754,600
Sep 01, 202069.7370.5369.3570.5170.512,989,300
Aug 31, 202068.6468.6567.5468.3468.343,600,500
Aug 28, 202069.8370.3869.5870.3270.322,338,000
Aug 27, 202072.4172.4170.8971.1171.113,050,900
Aug 26, 202071.4971.4971.0071.2171.213,335,300
Aug 25, 202070.4371.3369.9571.1771.173,723,500
Aug 24, 202070.9671.0069.9269.9669.962,968,500
Aug 21, 202066.9569.9566.5569.5569.553,435,700
Aug 20, 202064.9266.2864.9266.2666.261,669,900
Aug 19, 202065.6865.6864.7564.9064.902,362,700
Aug 18, 202066.1066.2565.6166.0766.071,630,600
Aug 17, 202065.5566.1665.2566.0966.092,043,800
Aug 14, 202065.4565.4564.7464.8764.873,080,100
Aug 13, 202066.1366.1465.0265.3265.324,239,400
Aug 12, 202068.0068.0867.5368.0068.003,888,700
Aug 11, 202066.6366.7065.7565.9565.952,973,300
Aug 10, 202064.7364.9564.1164.8964.899,031,000
Aug 07, 202067.9368.4566.8567.2267.229,096,500
Aug 06, 202071.6472.9571.4772.5772.571,856,000
Aug 05, 202072.4172.6472.1972.4572.452,474,000
Aug 04, 202070.3671.2570.3571.1971.192,025,400
Aug 03, 202069.5170.0069.3269.6069.603,002,200
Jul 31, 202069.1269.2467.7268.4968.492,433,300
Jul 30, 202068.7869.2368.6069.0669.062,107,300
Jul 29, 202069.9570.5069.7870.4270.422,203,200
Jul 28, 202069.7570.1468.9369.1269.123,521,600
Jul 27, 202067.7368.4867.5768.3368.333,742,600
Jul 24, 202067.8868.8867.2868.8268.823,280,200
Jul 23, 202071.2271.7169.8470.4470.444,844,500
Jul 22, 202070.2570.2569.3269.8469.843,103,800
Jul 21, 202072.7272.7369.9871.4971.493,606,200
Jul 20, 202067.5069.1267.5069.0069.002,399,800
Jul 17, 202067.5367.7767.3167.5667.561,377,600
Jul 16, 202066.6167.2666.6067.0867.083,036,400
Jul 15, 202070.0870.5869.4269.8169.812,901,600
Jul 14, 202067.6067.7766.5367.5467.542,870,800
Jul 13, 202070.3170.3768.0068.1468.144,878,100
Jul 10, 202070.9671.1769.9770.4070.403,181,900
Jul 09, 202072.8872.9070.5171.2871.285,876,300
Jul 08, 202069.8770.9269.5970.8970.894,969,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...