Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
74.36
-2.34 (-3.04%)
Aug 14, 2025, 3:03 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.41 | 75.41 | 74.36 | 74.36 | - | -3.04% | 200 |
| Aug 13, 2025 | 75.00 | 77.10 | 74.50 | 76.69 | 76.69 | 7.77% | 12,236 |
| Aug 12, 2025 | 72.54 | 72.54 | 71.15 | 71.16 | 71.16 | 0.15% | 1,498 |
| Aug 11, 2025 | 71.60 | 72.44 | 70.80 | 71.05 | 71.05 | -0.63% | 2,924 |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | 648 |
| Aug 7, 2025 | 72.60 | 72.60 | 71.72 | 72.40 | 72.40 | -0.82% | 3,495 |
| Aug 6, 2025 | 72.00 | 73.66 | 72.00 | 73.00 | 73.00 | 2.17% | 3,956 |
| Aug 5, 2025 | 70.04 | 71.75 | 69.27 | 71.45 | 71.45 | 1.46% | 9,303 |
| Aug 4, 2025 | 67.75 | 70.75 | 67.75 | 70.42 | 70.42 | 5.39% | 1,895 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.82 | 66.82 | 66.82 | -3.15% | 3,373 |
| Jul 31, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - | 563 |
| Jul 30, 2025 | 72.00 | 72.00 | 68.99 | 68.99 | 68.99 | -3.18% | 2,688 |
| Jul 29, 2025 | 68.29 | 71.26 | 68.29 | 71.26 | 71.26 | 2.10% | 1,747 |
| Jul 28, 2025 | 67.99 | 69.80 | 67.99 | 69.80 | 69.80 | -0.44% | 6,730 |
| Jul 25, 2025 | 69.88 | 70.47 | 69.88 | 70.11 | 70.11 | -0.14% | 1,337 |
| Jul 24, 2025 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | -0.38% | 2,193 |
| Jul 23, 2025 | 70.00 | 70.60 | 67.26 | 70.47 | 70.47 | 3.74% | 23,341 |
| Jul 22, 2025 | 67.00 | 67.95 | 66.99 | 67.93 | 67.93 | 2.92% | 2,015 |
| Jul 21, 2025 | 66.49 | 66.49 | 66.00 | 66.00 | 66.00 | -0.38% | 1,521 |
| Jul 18, 2025 | 66.50 | 66.50 | 66.25 | 66.25 | 66.25 | -0.34% | 11,553 |
| Jul 17, 2025 | 66.01 | 66.50 | 62.25 | 66.47 | 66.47 | 1.55% | 1,845 |
| Jul 16, 2025 | 63.92 | 66.38 | 63.92 | 65.46 | 65.46 | 0.07% | 1,640 |
| Jul 15, 2025 | 65.52 | 65.52 | 65.41 | 65.41 | 65.41 | 1.41% | 1,975 |
| Jul 14, 2025 | 65.99 | 65.99 | 62.00 | 64.50 | 64.50 | -0.10% | 5,310 |
| Jul 11, 2025 | 63.20 | 64.56 | 63.20 | 64.56 | 64.56 | 2.15% | 862 |
| Jul 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.24% | 1,496 |
| Jul 9, 2025 | 63.55 | 63.55 | 63.35 | 63.35 | 63.35 | -0.94% | 666 |
| Jul 8, 2025 | 65.00 | 65.99 | 63.95 | 63.95 | 63.95 | -0.08% | 2,084 |
| Jul 7, 2025 | 64.41 | 64.53 | 63.80 | 64.00 | 64.00 | 1.19% | 2,891 |
| Jul 3, 2025 | 66.20 | 66.20 | 63.25 | 63.25 | 63.25 | 0.38% | 3,381 |
| Jul 2, 2025 | 63.30 | 64.32 | 63.01 | 63.01 | 63.01 | -3.06% | 4,524 |
| Jul 1, 2025 | 63.81 | 65.00 | 63.81 | 65.00 | 65.00 | 4.00% | 3,677 |
| Jun 30, 2025 | 64.11 | 64.11 | 62.50 | 62.50 | 62.50 | -5.65% | 2,799 |
| Jun 27, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.66% | 617 |
| Jun 26, 2025 | 65.00 | 65.81 | 64.01 | 65.81 | 65.81 | 0.20% | 3,105 |
| Jun 25, 2025 | 67.47 | 67.47 | 65.16 | 65.68 | 65.68 | 1.67% | 1,627 |
| Jun 24, 2025 | 64.01 | 65.65 | 64.01 | 64.60 | 64.60 | 4.19% | 2,008 |
| Jun 23, 2025 | 63.90 | 64.31 | 62.00 | 62.00 | 62.00 | -2.35% | 12,244 |
| Jun 20, 2025 | 63.94 | 63.94 | 62.75 | 63.49 | 63.49 | -2.32% | 1,209 |
| Jun 18, 2025 | 64.60 | 66.42 | 63.94 | 65.00 | 65.00 | -2.05% | 12,036 |
| Jun 17, 2025 | 65.27 | 66.36 | 65.25 | 66.36 | 66.36 | 2.29% | 1,756 |
| Jun 16, 2025 | 62.00 | 65.39 | 62.00 | 64.88 | 64.88 | 3.31% | 270,556 |
| Jun 13, 2025 | 61.56 | 65.20 | 61.56 | 62.80 | 62.80 | -4.68% | 4,300 |
| Jun 12, 2025 | 65.88 | 65.88 | 65.40 | 65.88 | 65.88 | 0.23% | 1,975 |
| Jun 11, 2025 | 65.40 | 65.73 | 65.29 | 65.73 | 65.73 | 0.25% | 2,391 |
| Jun 10, 2025 | 65.30 | 66.13 | 65.00 | 65.57 | 65.57 | -1.03% | 3,514 |
| Jun 9, 2025 | 65.63 | 68.70 | 65.63 | 66.25 | 66.25 | 0.82% | 3,454 |
| Jun 6, 2025 | 65.50 | 66.64 | 65.13 | 65.71 | 65.71 | 0.41% | 2,873 |
| Jun 5, 2025 | 65.93 | 68.37 | 65.44 | 65.44 | 65.44 | -0.74% | 2,631 |
| Jun 4, 2025 | 65.50 | 66.08 | 65.16 | 65.93 | 65.93 | 4.63% | 5,660 |