Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
65.80
+2.25 (3.54%)
May 12, 2025, 2:43 PM EDT
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 67.78 | 71.00 | 65.65 | 65.65 | 65.65 | 3.30% | 6,143 |
| May 9, 2025 | 63.28 | 63.55 | 63.28 | 63.55 | 63.55 | -1.63% | 877 |
| May 8, 2025 | 63.90 | 64.81 | 63.90 | 64.60 | 64.60 | 3.44% | 2,870 |
| May 7, 2025 | 63.35 | 63.35 | 62.15 | 62.45 | 62.45 | -3.37% | 4,722 |
| May 6, 2025 | 64.40 | 67.99 | 64.40 | 64.63 | 64.63 | 2.05% | 7,141 |
| May 5, 2025 | 64.39 | 64.39 | 62.52 | 63.33 | 63.33 | -1.66% | 5,580 |
| May 2, 2025 | 62.50 | 64.40 | 62.43 | 64.40 | 64.40 | 4.89% | 3,270 |
| May 1, 2025 | 61.30 | 61.90 | 60.76 | 61.40 | 61.40 | 0.16% | 1,621 |
| Apr 30, 2025 | 60.95 | 61.36 | 60.64 | 61.30 | 61.30 | -1.13% | 280,921 |
| Apr 29, 2025 | 60.73 | 63.00 | 60.51 | 62.00 | 62.00 | 1.63% | 3,398 |
| Apr 28, 2025 | 63.56 | 63.56 | 61.01 | 61.01 | 61.01 | -2.70% | 1,189 |
| Apr 25, 2025 | 62.60 | 64.00 | 61.66 | 62.70 | 62.70 | 2.28% | 5,805 |
| Apr 24, 2025 | 61.60 | 61.60 | 60.34 | 61.30 | 61.30 | -1.78% | 2,838 |
| Apr 23, 2025 | 63.59 | 63.59 | 60.98 | 62.41 | 62.41 | 4.89% | 27,606 |
| Apr 22, 2025 | 59.49 | 60.06 | 58.81 | 59.50 | 59.50 | 5.04% | 3,124 |
| Apr 21, 2025 | 60.48 | 60.48 | 56.65 | 56.65 | 56.65 | -2.67% | 4,047 |
| Apr 17, 2025 | 59.20 | 59.80 | 58.20 | 58.20 | 58.20 | 1.83% | 10,401 |
| Apr 16, 2025 | 56.25 | 58.34 | 55.32 | 57.16 | 57.16 | -1.80% | 3,692 |
| Apr 15, 2025 | 58.90 | 59.00 | 58.20 | 58.20 | 58.20 | 0.18% | 5,322 |
| Apr 14, 2025 | 57.75 | 58.10 | 57.75 | 58.10 | 58.10 | 5.63% | 3,277 |
| Apr 11, 2025 | 55.01 | 58.60 | 54.50 | 55.00 | 55.00 | -1.29% | 7,323 |
| Apr 10, 2025 | 54.50 | 58.69 | 54.50 | 55.72 | 55.72 | 0.38% | 22,085 |
| Apr 9, 2025 | 53.85 | 56.00 | 53.39 | 55.51 | 55.51 | 4.34% | 10,260 |
| Apr 8, 2025 | 56.95 | 57.90 | 53.20 | 53.20 | 53.20 | -3.10% | 124,697 |
| Apr 7, 2025 | 54.40 | 58.00 | 53.96 | 54.90 | 54.90 | -12.60% | 860,475 |
| Apr 4, 2025 | 61.00 | 62.82 | 58.16 | 62.82 | 62.82 | -1.09% | 709,579 |
| Apr 3, 2025 | 60.51 | 64.80 | 60.51 | 63.51 | 63.51 | -0.77% | 8,756 |
| Apr 2, 2025 | 62.65 | 65.59 | 62.65 | 64.00 | 64.00 | -2.25% | 8,446 |
| Apr 1, 2025 | 64.01 | 66.90 | 64.01 | 65.47 | 65.47 | 2.30% | 74,044 |
| Mar 31, 2025 | 64.45 | 65.00 | 63.20 | 64.00 | 64.00 | -0.97% | 575,646 |
| Mar 28, 2025 | 64.70 | 66.09 | 64.38 | 64.62 | 64.62 | -1.90% | 2,842 |
| Mar 27, 2025 | 65.46 | 67.01 | 65.36 | 65.88 | 65.88 | 0.68% | 3,032 |
| Mar 26, 2025 | 67.00 | 67.00 | 64.52 | 65.43 | 65.43 | -3.05% | 10,452 |
| Mar 25, 2025 | 66.84 | 67.49 | 64.81 | 67.49 | 67.49 | 3.77% | 16,576 |
| Mar 24, 2025 | 65.31 | 65.41 | 63.96 | 65.04 | 65.04 | -1.16% | 5,197 |
| Mar 21, 2025 | 69.30 | 69.30 | 65.80 | 65.80 | 65.80 | -1.36% | 2,864 |
| Mar 20, 2025 | 68.85 | 68.85 | 65.80 | 66.71 | 66.71 | -5.04% | 29,482 |
| Mar 19, 2025 | 72.00 | 72.00 | 69.45 | 70.25 | 70.25 | 2.08% | 27,332 |
| Mar 18, 2025 | 69.75 | 70.00 | 68.82 | 68.82 | 68.82 | -1.41% | 303,632 |
| Mar 17, 2025 | 68.62 | 69.80 | 68.62 | 69.80 | 69.80 | 3.32% | 8,089 |
| Mar 14, 2025 | 68.00 | 68.21 | 67.50 | 67.56 | 67.56 | 0.24% | 5,801 |
| Mar 13, 2025 | 65.21 | 67.56 | 64.51 | 67.40 | 67.40 | 2.46% | 8,036 |
| Mar 12, 2025 | 65.40 | 66.45 | 65.29 | 65.78 | 65.78 | -2.14% | 22,376 |
| Mar 11, 2025 | 64.50 | 67.22 | 64.50 | 67.22 | 67.22 | 4.41% | 7,856 |
| Mar 10, 2025 | 68.84 | 68.84 | 64.38 | 64.38 | 64.38 | -5.05% | 352,704 |
| Mar 7, 2025 | 68.46 | 69.50 | 67.39 | 67.81 | 67.81 | -2.17% | 29,482 |
| Mar 6, 2025 | 69.30 | 69.99 | 68.90 | 69.31 | 69.31 | 3.06% | 15,074 |
| Mar 5, 2025 | 66.42 | 67.55 | 65.00 | 67.25 | 67.25 | 7.72% | 11,386 |
| Mar 4, 2025 | 62.37 | 63.50 | 62.37 | 62.43 | 62.43 | 2.19% | 2,968 |
| Mar 3, 2025 | 62.33 | 62.33 | 61.09 | 61.09 | 61.09 | -1.57% | 18,458 |