Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tencent Holdings Limited (TCEHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
49.18+1.18 (+2.46%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202248.9849.3848.6149.1849.183,029,300
Jun 23, 202247.7448.6247.5148.0048.002,349,200
Jun 22, 202246.8948.2946.8947.3947.393,540,600
Jun 21, 202248.3648.6947.8648.1848.183,623,500
Jun 17, 202247.9148.1846.4846.7346.733,264,400
Jun 16, 202246.4947.0245.7646.1946.192,716,600
Jun 15, 202248.0848.9347.8048.6948.692,875,400
Jun 14, 202247.6048.2947.1847.8547.853,266,800
Jun 13, 202247.7847.9446.2446.7246.722,970,400
Jun 10, 202249.6049.9048.7649.4549.452,480,300
Jun 09, 202250.3150.6649.1549.1949.194,504,800
Jun 08, 202249.5851.5849.1351.4551.456,693,500
Jun 07, 202246.7347.9746.5947.8347.832,281,000
Jun 06, 202247.0547.5046.3246.7046.703,576,000
Jun 03, 202246.0046.4945.7745.9945.991,852,700
Jun 02, 202245.8546.9545.7046.8146.812,389,800
Jun 01, 202246.0046.2144.9245.3145.312,018,500
May 31, 202245.9646.2945.4145.5445.542,612,600
May 27, 202243.8144.0043.1943.8643.862,118,100
May 26, 202242.6944.2542.5944.0344.033,740,400
May 25, 202242.2442.6541.9242.5742.573,782,000
May 24, 202243.1443.4641.4442.0442.043,898,000
May 23, 202244.3744.4043.4043.6443.643,095,300
May 20, 202245.0445.2143.3844.2544.252,918,900
May 19, 202243.4544.9943.2644.8744.875,243,100
May 19, 20220.205 Dividend
May 18, 202244.9045.1543.3043.5143.306,142,200
May 17, 202247.2347.7045.8346.7746.555,949,400
May 16, 202244.5145.5044.5145.1444.932,126,200
May 13, 202244.5746.0044.3545.9445.722,269,100
May 12, 202243.7944.5542.9044.0643.854,041,900
May 11, 202243.6144.5543.0143.1642.964,737,200
May 10, 202243.0243.4042.0342.9542.754,673,900
May 09, 202242.5042.8341.5041.8241.624,917,000
May 06, 202244.4044.5543.3043.4343.233,633,400
May 05, 202246.1146.3044.5145.0044.793,567,700
May 04, 202246.6047.9746.0947.9047.676,898,400
May 03, 202248.1248.6747.7648.1447.914,263,700
May 02, 202246.5547.4745.8247.2447.024,237,100
Apr 29, 202247.7048.2446.8147.0746.856,244,300
Apr 28, 202243.0443.2742.1043.2643.063,084,500
Apr 27, 202242.2543.0642.1942.6342.433,816,300
Apr 26, 202242.3642.4741.5641.6041.403,664,700
Apr 25, 202241.3342.4541.1942.4442.244,554,300
Apr 22, 202243.1543.8542.3642.6642.463,437,700
Apr 21, 202244.3944.5042.3742.5942.394,728,700
Apr 20, 202246.3546.5044.7544.8544.643,767,500
Apr 19, 202246.1346.5945.4546.5746.353,828,400
Apr 18, 202246.2846.6945.8246.3846.162,273,500
Apr 14, 202247.3247.5046.7746.8546.631,954,500
Apr 13, 202247.2848.2347.0248.0247.792,485,900
Apr 12, 202247.3047.4146.1246.3246.102,895,000
Apr 11, 202247.5547.9746.8446.9746.755,743,800
Apr 08, 202246.5947.2046.5046.7346.513,005,400
Apr 07, 202247.4547.7046.6846.9746.752,717,800
Apr 06, 202248.2948.4347.1347.5647.344,618,500
Apr 05, 202250.0850.1648.5548.6248.393,534,900
Apr 04, 202249.6750.5049.3950.3650.123,843,700
Apr 01, 202249.5050.4048.6349.1448.912,831,900
Mar 31, 202247.6047.6946.3046.4246.202,832,900
Mar 30, 202248.6549.2248.1048.3348.102,268,900
Mar 29, 202249.1250.0948.8849.3849.155,332,200
Mar 28, 202246.5547.5846.4547.4247.205,205,200
Mar 25, 202245.8446.1745.0145.6845.464,759,400
Mar 24, 202246.8646.9945.8246.2145.995,545,900
Mar 23, 202247.0148.8646.2047.8647.6311,072,000
Mar 22, 202249.8550.9949.6850.6150.374,281,100
Mar 21, 202248.3248.9547.0348.0147.783,723,900
Mar 18, 202248.0752.2047.8051.7051.467,336,100
Mar 17, 202248.8449.0447.2748.5848.357,013,800
Mar 16, 202247.2052.9547.1152.6052.3510,796,100
Mar 15, 202238.1140.4337.9239.4239.2311,952,700
Mar 14, 202241.4042.1540.1340.7640.579,795,600
Mar 11, 202247.2347.2644.6044.7644.556,244,100
Mar 10, 202248.1648.4547.2047.2146.995,173,000
Mar 09, 202249.8250.7549.5250.7550.512,188,200
Mar 08, 202249.1249.6748.3948.7048.474,997,000
Mar 07, 202250.4050.7048.7148.8548.623,524,700
Mar 04, 202250.7251.4650.0850.3950.154,110,700
Mar 03, 202253.1553.4452.0252.2051.953,080,600
Mar 02, 202253.9554.2653.3453.9553.703,849,700
Mar 01, 202254.3055.0054.0654.5754.313,282,200
Feb 28, 202253.8154.3453.3153.7953.542,954,300
Feb 25, 202254.2154.9553.6354.4954.233,425,000
Feb 24, 202253.5255.6453.3955.5855.323,429,300
Feb 23, 202256.7857.0055.5355.8255.563,625,900
Feb 22, 202257.0557.6356.2956.3456.072,746,100
Feb 18, 202259.8959.9858.8359.1058.822,350,500
Feb 17, 202261.0061.7360.2160.6360.343,098,800
Feb 16, 202260.6461.7260.5761.0160.726,189,000
Feb 15, 202260.5061.1160.3661.0760.784,995,000
Feb 14, 202260.1560.4559.5360.1459.864,309,500
Feb 11, 202261.2361.5459.9060.2059.924,203,300
Feb 10, 202261.1162.6961.1061.3361.045,068,000
Feb 09, 202262.0463.0061.9562.9762.676,214,400
Feb 08, 202260.5561.7560.5161.5661.275,175,900
Feb 07, 202260.8361.2560.5560.9560.666,642,400
Feb 04, 202261.0662.2460.8161.8561.564,810,800
Feb 03, 202261.3762.3561.2161.6861.397,105,200
Feb 02, 202262.6262.7561.5562.1261.836,016,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement