FinancialContent is the trusted provider of stock market information to the media industry.
Tencent Holdings Ltd (OP: TCTZF)
42.73 USD  +0.56 (+1.33%)
Streaming Delayed Price  /  Updated: 10:57 AM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2019 42.00 42.35 42.00 42.17 4,975 -0.33(-0.78%)
Nov 20, 2019 42.35 42.65 42.31 42.50 2,022 -0.30(-0.70%)
Nov 19, 2019 42.12 43.04 42.12 42.80 36,565 +0.76(+1.80%)
Nov 18, 2019 42.16 42.51 41.92 42.04 8,863 +0.94(+2.29%)
Nov 15, 2019 40.79 41.10 40.79 41.10 10,200 +0.35(+0.86%)
Nov 14, 2019 40.03 41.00 40.03 40.75 12,689 -0.15(-0.37%)
Nov 13, 2019 41.21 41.30 40.08 40.90 12,319 -1.34(-3.17%)
Nov 12, 2019 42.04 42.35 41.95 42.24 9,593 +0.36(+0.86%)
Nov 11, 2019 41.00 41.88 41.00 41.88 3,919 -0.04(-0.11%)
Nov 08, 2019 40.37 42.10 40.37 41.92 5,700 -0.78(-1.81%)
Nov 07, 2019 42.35 43.00 42.35 42.70 38,250 +0.20(+0.47%)
Nov 06, 2019 42.20 42.71 42.20 42.50 3,630 +0.15(+0.35%)
Nov 05, 2019 42.43 42.90 42.18 42.35 14,241 +0.35(+0.83%)
Nov 04, 2019 41.75 42.00 41.69 42.00 12,939 +1.00(+2.44%)
Nov 01, 2019 40.95 41.36 40.95 41.00 29,700 +0.58(+1.43%)
Oct 31, 2019 40.56 40.89 40.42 40.42 5,332 +0.10(+0.26%)
Oct 30, 2019 40.16 40.35 40.01 40.32 18,679 -0.02(-0.05%)
Oct 29, 2019 40.09 40.69 40.00 40.33 29,413 -0.87(-2.10%)
Oct 28, 2019 39.92 42.00 39.92 41.20 7,178 +0.62(+1.53%)
Oct 25, 2019 40.05 40.74 40.05 40.58 14,100 +0.18(+0.45%)
Oct 24, 2019 40.98 40.98 40.40 40.40 106,838 -0.23(-0.57%)
Oct 23, 2019 40.75 40.75 40.11 40.63 16,903 -0.63(-1.53%)
Oct 22, 2019 41.35 41.78 41.26 41.26 5,794 -0.24(-0.58%)
Oct 21, 2019 41.35 41.75 41.15 41.50 5,124 -0.24(-0.57%)
Oct 18, 2019 40.94 42.27 40.94 41.74 15,300 -0.31(-0.74%)
Oct 17, 2019 42.00 42.45 41.82 42.05 4,293 +0.10(+0.24%)
Oct 16, 2019 43.23 43.23 41.71 41.95 13,260 -0.09(-0.21%)
Oct 15, 2019 42.91 42.91 40.62 42.04 6,773 +0.49(+1.18%)
Oct 14, 2019 42.20 42.20 41.55 41.55 5,347 +0.00(+0.00%)
Oct 11, 2019 41.24 42.06 41.15 41.55 13,000 +0.65(+1.58%)
Oct 10, 2019 40.00 41.25 40.00 40.90 74,192 +0.43(+1.07%)
Oct 09, 2019 40.31 41.00 40.31 40.47 3,413 -0.40(-0.99%)
Oct 08, 2019 40.35 41.00 40.35 40.88 4,565 -0.04(-0.11%)
Oct 07, 2019 42.25 42.39 40.92 40.92 20,099 -0.47(-1.14%)
Oct 04, 2019 40.00 42.00 40.00 41.39 12,700 -0.22(-0.53%)
Oct 03, 2019 41.10 41.88 41.00 41.61 9,876 +0.77(+1.89%)
Oct 02, 2019 40.69 41.26 40.69 40.84 9,068 -0.88(-2.12%)
Oct 01, 2019 41.05 41.72 41.05 41.72 6,488 -0.03(-0.07%)
Sep 30, 2019 41.88 43.56 41.69 41.75 7,578 +0.75(+1.83%)
Sep 27, 2019 41.23 42.17 40.61 41.00 12,800 -1.15(-2.73%)
Sep 26, 2019 41.75 42.36 41.75 42.15 202,827 -0.32(-0.75%)
Sep 25, 2019 42.17 42.47 41.70 42.47 16,708 +0.28(+0.66%)
Sep 24, 2019 42.37 42.70 42.10 42.19 9,335 -0.61(-1.43%)
Sep 23, 2019 43.50 43.70 41.68 42.80 8,003 +0.10(+0.23%)
Sep 20, 2019 43.41 43.41 42.53 42.70 4,700 -0.55(-1.27%)
Sep 19, 2019 43.30 43.83 43.25 43.25 10,826 -0.01(-0.02%)
Sep 18, 2019 43.58 43.73 43.25 43.26 13,310 -0.79(-1.79%)
Sep 17, 2019 43.80 44.11 43.80 44.05 6,455 +0.12(+0.27%)
Sep 16, 2019 44.95 44.95 43.76 43.93 2,816 -0.57(-1.28%)
Sep 13, 2019 44.28 45.64 44.28 44.50 15,000 -0.05(-0.11%)
Sep 12, 2019 44.71 44.97 44.50 44.55 18,818 +0.53(+1.20%)
Sep 11, 2019 43.23 44.50 43.23 44.02 53,081 +0.62(+1.43%)
Sep 10, 2019 43.00 44.00 43.00 43.40 3,971 -0.22(-0.51%)
Sep 09, 2019 42.81 43.83 42.81 43.62 4,402 -0.07(-0.15%)
Sep 06, 2019 43.04 43.99 43.04 43.69 11,700 -0.13(-0.31%)
Sep 05, 2019 44.70 44.70 43.66 43.82 5,044 +0.20(+0.46%)
Sep 04, 2019 44.10 44.10 42.39 43.62 20,153 +1.28(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.