Skip to main content

Tencent Holdings Ltd (OP: TCTZF )

47.08 -1.17 (-2.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.40 24.40 24.40 0 -0.05(-0.20%)
Dec 29, 2016 24.00 24.50 24.00 24.45 16,652 +0.86(+3.64%)
Dec 28, 2016 23.45 23.80 23.45 23.59 12,724 +0.41(+1.76%)
Dec 27, 2016 23.17 23.34 23.00 23.18 20,856 -0.14(-0.58%)
Dec 23, 2016 23.32 23.32 23.32 0 +0.17(+0.73%)
Dec 22, 2016 23.35 23.65 23.15 23.15 103,852 -0.50(-2.11%)
Dec 21, 2016 23.67 23.68 23.36 23.65 36,146 +0.10(+0.42%)
Dec 20, 2016 23.87 23.87 23.44 23.55 56,331 +0.19(+0.79%)
Dec 19, 2016 23.25 23.65 23.25 23.36 7,212 +0.01(+0.06%)
Dec 16, 2016 23.50 23.90 23.34 23.35 10,401 -0.38(-1.60%)
Dec 15, 2016 23.50 23.75 23.47 23.73 9,992 -0.27(-1.12%)
Dec 14, 2016 24.35 24.35 24.00 24.00 43,692 -0.34(-1.40%)
Dec 13, 2016 23.86 24.35 23.86 24.34 20,910 +0.49(+2.05%)
Dec 12, 2016 24.05 24.05 23.82 23.85 48,581 -0.45(-1.85%)
Dec 09, 2016 24.60 24.60 24.20 24.30 6,790 -0.20(-0.82%)
Dec 08, 2016 24.40 24.71 24.40 24.50 14,748 -0.21(-0.85%)
Dec 07, 2016 24.17 24.71 24.17 24.71 10,148 +0.41(+1.69%)
Dec 06, 2016 24.45 24.45 24.30 24.30 8,823 -0.10(-0.41%)
Dec 05, 2016 24.78 24.78 24.30 24.40 6,283 +0.10(+0.41%)
Dec 02, 2016 24.77 24.77 24.30 24.30 8,622 -0.47(-1.90%)
Dec 01, 2016 25.02 25.02 24.77 24.77 9,456 -0.19(-0.76%)
Nov 30, 2016 24.90 25.10 24.80 24.96 3,664 +0.04(+0.16%)
Nov 29, 2016 24.87 25.10 24.87 24.92 8,544 -0.08(-0.32%)
Nov 28, 2016 25.00 25.20 25.00 25.00 14,370 +0.20(+0.81%)
Nov 25, 2016 24.80 24.85 24.75 24.80 5,962 -0.10(-0.40%)
Nov 23, 2016 24.90 24.90 24.90 0 -0.43(-1.70%)
Nov 22, 2016 25.15 25.35 25.10 25.33 8,930 +0.21(+0.84%)
Nov 21, 2016 25.02 25.35 25.00 25.12 30,581 -0.43(-1.68%)
Nov 18, 2016 25.05 25.55 25.05 25.55 4,805 +0.35(+1.39%)
Nov 17, 2016 25.00 25.35 25.00 25.20 13,094 +0.17(+0.68%)
Nov 16, 2016 25.55 25.75 24.70 25.03 10,145 -0.37(-1.46%)
Nov 15, 2016 24.61 25.44 24.61 25.40 61,226 +0.88(+3.57%)
Nov 14, 2016 24.71 25.19 24.50 24.52 15,285 -0.79(-3.13%)
Nov 11, 2016 25.73 25.73 25.27 25.32 14,808 -1.18(-4.47%)
Nov 10, 2016 26.18 26.91 26.16 26.50 84,008 +0.04(+0.16%)
Nov 09, 2016 26.25 26.72 26.15 26.46 9,333 -0.34(-1.27%)
Nov 08, 2016 26.66 26.80 26.50 26.80 52,082 +0.10(+0.37%)
Nov 07, 2016 26.69 26.80 26.01 26.70 9,806 +1.20(+4.71%)
Nov 04, 2016 25.85 25.85 25.40 25.50 10,528 -0.43(-1.66%)
Nov 03, 2016 26.03 26.04 25.93 25.93 6,738 -0.21(-0.80%)
Nov 02, 2016 26.45 26.50 26.14 26.14 31,078 -0.46(-1.73%)
Nov 01, 2016 26.50 26.80 26.40 26.60 5,921 +0.00(+0.02%)
Oct 31, 2016 26.65 26.75 26.55 26.60 2,970 -0.35(-1.31%)
Oct 28, 2016 26.45 27.20 26.39 26.95 10,122 -0.05(-0.19%)
Oct 27, 2016 27.48 27.50 27.00 27.00 8,157 -0.41(-1.50%)
Oct 26, 2016 27.86 27.86 27.40 27.41 9,678 -0.49(-1.76%)
Oct 25, 2016 28.13 28.13 27.65 27.90 5,515 +0.13(+0.47%)
Oct 24, 2016 27.40 27.85 27.40 27.77 4,386 +0.17(+0.62%)
Oct 21, 2016 27.70 27.70 27.60 27.60 1,522 -0.10(-0.36%)
Oct 20, 2016 27.70 27.70 27.59 27.70 8,635 +0.30(+1.09%)
Oct 19, 2016 27.30 27.57 27.30 27.40 33,729 +0.20(+0.74%)
Oct 18, 2016 27.00 27.46 27.00 27.20 5,764 +0.15(+0.55%)
Oct 17, 2016 27.05 27.10 26.85 27.05 4,841 -0.25(-0.92%)
Oct 14, 2016 26.64 27.31 26.64 27.30 12,541 +0.45(+1.66%)
Oct 13, 2016 27.25 27.34 26.77 26.86 14,743 -0.54(-1.96%)
Oct 12, 2016 27.52 27.52 27.39 27.39 8,534 -0.23(-0.82%)
Oct 11, 2016 27.95 27.97 27.52 27.62 50,635 -0.43(-1.53%)
Oct 10, 2016 27.81 28.09 27.81 28.05 24,149 +0.16(+0.57%)
Oct 07, 2016 28.00 28.00 27.82 27.89 3,831 -0.09(-0.31%)
Oct 06, 2016 27.90 28.01 27.90 27.98 9,435 -0.02(-0.08%)
Oct 05, 2016 28.16 28.16 28.00 28.00 11,616 +0.05(+0.19%)
Oct 04, 2016 28.16 28.16 27.90 27.95 15,916 -0.12(-0.42%)
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.