PINK:TCTZF
TENCENT HOLDINGS LTD Stock Price (Quote)
$47.51
-0.125 (-0.262%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.00 | $47.68 | Friday, 10th May 2024 TCTZF stock ended at $47.51. This is 0.262% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.379% from a day low at $47.46 to a day high of $47.64. |
| 90 days | $33.76 | $47.68 | |
| 52 weeks | $32.45 | $47.68 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2016 | $20.20 | $20.67 | $20.20 | $20.58 | 32 800 |
| Mar 17, 2016 | $19.75 | $20.42 | $19.75 | $20.32 | 11 400 |
| Mar 16, 2016 | $19.20 | $19.65 | $19.20 | $19.60 | 32 300 |
| Mar 15, 2016 | $19.07 | $19.07 | $19.05 | $19.05 | 2 300 |
| Mar 14, 2016 | $19.32 | $19.39 | $19.32 | $19.35 | 5 700 |
| Mar 11, 2016 | $19.04 | $19.21 | $19.04 | $19.15 | 3 400 |
| Mar 10, 2016 | $18.40 | $18.71 | $18.40 | $18.71 | 12 200 |
| Mar 09, 2016 | $18.52 | $18.52 | $18.52 | $18.52 | 3 700 |
| Mar 08, 2016 | $18.55 | $18.76 | $18.55 | $18.76 | 4 000 |
| Mar 07, 2016 | $18.80 | $18.80 | $18.80 | $18.80 | 1 000 |
| Mar 04, 2016 | $18.94 | $19.25 | $18.94 | $19.25 | 3 300 |
| Mar 03, 2016 | $19.15 | $19.20 | $18.89 | $18.89 | 6 200 |
| Mar 02, 2016 | $19.15 | $19.15 | $19.15 | $19.15 | 600 |
| Mar 01, 2016 | $18.65 | $19.12 | $18.65 | $19.12 | 18 600 |
| Feb 29, 2016 | $18.25 | $18.25 | $18.25 | $18.25 | 5 000 |
| Feb 26, 2016 | $18.16 | $18.45 | $18.14 | $18.24 | 8 300 |
| Feb 25, 2016 | $17.65 | $18.09 | $17.65 | $17.78 | 6 400 |
| Feb 24, 2016 | $17.70 | $18.00 | $17.67 | $18.00 | 7 700 |
| Feb 23, 2016 | $18.37 | $18.40 | $18.00 | $18.00 | 5 500 |
| Feb 22, 2016 | $18.15 | $18.55 | $18.15 | $18.54 | 5 900 |
| Feb 19, 2016 | $17.77 | $18.23 | $17.77 | $18.23 | 10 200 |
| Feb 18, 2016 | $18.33 | $18.33 | $18.14 | $18.14 | 5 900 |
| Feb 17, 2016 | $18.16 | $18.16 | $18.11 | $18.16 | 3 100 |
| Feb 16, 2016 | $17.51 | $17.99 | $17.51 | $17.94 | 81 700 |
| Feb 12, 2016 | $17.50 | $17.50 | $17.05 | $17.05 | 43 600 |
