Tencent Holdings Ltd (OP: TCTZF )

46.38 -1.31 (-2.75%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.14 59.85 58.50 59.85 22,324 +1.58(+2.71%)
Sep 29, 2021 59.50 59.50 57.99 58.27 16,748 -0.81(-1.37%)
Sep 28, 2021 60.00 60.50 58.95 59.08 24,848 -1.22(-2.02%)
Sep 27, 2021 61.35 61.35 59.10 60.30 15,912 +1.66(+2.83%)
Sep 24, 2021 57.25 58.76 57.25 58.64 7,991 -1.22(-2.03%)
Sep 23, 2021 58.65 59.91 58.65 59.86 33,228 +1.03(+1.74%)
Sep 22, 2021 58.28 60.00 58.00 58.83 18,515 +0.87(+1.50%)
Sep 21, 2021 57.21 58.35 57.21 57.96 23,558 +1.16(+2.04%)
Sep 20, 2021 56.51 58.26 56.06 56.80 23,827 -1.36(-2.34%)
Sep 17, 2021 58.93 59.61 58.16 58.16 8,428 -0.34(-0.58%)
Sep 16, 2021 58.00 58.83 57.55 58.50 46,376 +0.59(+1.02%)
Sep 15, 2021 59.13 59.48 57.02 57.91 26,819 -1.93(-3.23%)
Sep 14, 2021 61.02 61.02 59.80 59.84 16,505 -1.49(-2.43%)
Sep 13, 2021 59.06 62.18 59.06 61.33 16,270 -1.22(-1.95%)
Sep 10, 2021 62.51 63.05 62.12 62.55 34,800 -0.88(-1.38%)
Sep 09, 2021 62.75 63.85 62.05 63.42 10,545 -1.89(-2.89%)
Sep 08, 2021 66.47 66.57 65.07 65.31 36,351 -2.04(-3.03%)
Sep 07, 2021 65.20 67.70 65.20 67.35 40,800 +4.15(+6.57%)
Sep 03, 2021 63.26 63.50 62.00 63.20 36,507 -0.14(-0.22%)
Sep 02, 2021 63.50 65.00 63.29 63.34 26,197 -1.31(-2.03%)
Sep 01, 2021 63.00 65.00 62.60 64.65 50,332 +2.76(+4.46%)
Aug 31, 2021 60.00 62.15 60.00 61.89 37,252 +3.84(+6.61%)
Aug 30, 2021 57.62 58.74 57.00 58.05 257,080 -0.95(-1.61%)
Aug 27, 2021 59.02 61.00 58.80 59.00 46,092 -1.18(-1.96%)
Aug 26, 2021 61.00 61.00 59.97 60.18 58,151 -0.55(-0.91%)
Aug 25, 2021 62.00 62.00 60.42 60.73 140,131 -1.56(-2.51%)
Aug 24, 2021 60.60 62.51 60.40 62.30 84,737 +5.02(+8.76%)
Aug 23, 2021 56.40 57.28 56.15 57.28 62,073 +1.33(+2.38%)
Aug 20, 2021 54.35 56.35 54.35 55.95 63,207 +2.05(+3.80%)
Aug 19, 2021 54.15 54.68 53.45 53.90 44,158 -4.02(-6.94%)
Aug 18, 2021 56.25 58.12 56.25 57.92 19,505 +2.72(+4.93%)
Aug 17, 2021 56.00 56.70 55.11 55.20 67,651 -2.22(-3.87%)
Aug 16, 2021 58.65 58.65 57.20 57.42 31,537 -2.80(-4.64%)
Aug 13, 2021 59.75 60.55 59.71 60.22 13,629 -0.94(-1.54%)
Aug 12, 2021 62.50 62.50 60.59 61.16 37,500 -1.14(-1.83%)
Aug 11, 2021 62.62 63.00 61.65 62.30 818,090 +0.24(+0.39%)
Aug 10, 2021 62.00 62.93 61.64 62.06 19,142 +1.76(+2.92%)
Aug 09, 2021 58.50 61.15 58.50 60.30 38,770 +2.55(+4.42%)
Aug 06, 2021 58.09 59.16 57.12 57.75 44,299 +0.40(+0.70%)
Aug 05, 2021 57.50 58.63 56.90 57.35 423,082 -1.75(-2.96%)
Aug 04, 2021 59.00 59.38 58.00 59.10 53,067 +2.35(+4.14%)
Aug 03, 2021 58.25 58.25 56.00 56.75 61,219 -4.80(-7.80%)
Aug 02, 2021 59.64 61.81 59.37 61.55 58,040 +0.44(+0.72%)
Jul 30, 2021 61.50 61.80 60.81 61.11 12,474 -0.89(-1.44%)
Jul 29, 2021 64.38 64.38 61.24 62.00 40,234 +0.27(+0.44%)
Jul 28, 2021 57.27 62.62 57.27 61.73 222,978 +3.03(+5.16%)
Jul 27, 2021 56.04 58.70 55.76 58.70 113,677 -1.40(-2.34%)
Jul 26, 2021 63.45 63.45 59.50 60.10 93,099 -6.46(-9.70%)
Jul 23, 2021 65.66 69.89 65.66 66.56 66,730 -3.07(-4.41%)
Jul 22, 2021 69.00 70.15 69.00 69.63 12,559 -0.37(-0.52%)
Jul 21, 2021 69.75 70.00 69.00 70.00 17,821 -0.17(-0.24%)
Jul 20, 2021 69.68 70.25 69.25 70.17 21,913 +0.19(+0.28%)
Jul 19, 2021 70.00 71.26 69.51 69.98 15,884 -1.50(-2.10%)
Jul 16, 2021 72.21 72.21 71.40 71.47 9,406 -1.24(-1.70%)
Jul 15, 2021 72.42 73.36 71.82 72.71 5,093 +0.91(+1.27%)
Jul 14, 2021 72.28 73.05 71.60 71.80 33,002 +0.94(+1.33%)
Jul 13, 2021 70.00 71.90 70.00 70.86 32,293 +2.65(+3.89%)
Jul 12, 2021 66.52 69.46 66.52 68.21 31,069 -2.49(-3.53%)
Jul 09, 2021 69.50 70.75 69.50 70.70 19,893 +2.51(+3.69%)
Jul 08, 2021 65.62 69.50 65.62 68.19 23,075 -1.81(-2.59%)
Jul 07, 2021 70.19 70.35 69.61 70.00 22,632 -1.71(-2.38%)
Jul 06, 2021 71.98 72.86 71.25 71.71 10,992 -2.54(-3.42%)
Jul 02, 2021 74.50 74.60 74.12 74.25 14,350 -0.34(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.