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 |
| Feb 11, 2016 | $16.80 | $17.42 | $16.80 | $17.06 | 17 600 |
| Feb 10, 2016 | $17.55 | $17.65 | $17.50 | $17.60 | 800 |
| Feb 09, 2016 | $17.60 | $17.60 | $17.27 | $17.27 | 900 |
| Feb 08, 2016 | $17.69 | $17.69 | $17.60 | $17.60 | 15 000 |
| Feb 05, 2016 | $18.21 | $18.21 | $18.21 | $18.21 | 48 |
| Feb 04, 2016 | $18.26 | $18.40 | $18.18 | $18.21 | 13 200 |
| Feb 03, 2016 | $18.00 | $18.03 | $17.90 | $18.03 | 17 500 |
| Feb 02, 2016 | $18.90 | $18.90 | $18.13 | $18.27 | 3 400 |
| Feb 01, 2016 | $18.70 | $18.70 | $18.70 | $18.70 | 8 800 |
| Jan 29, 2016 | $18.96 | $18.96 | $18.40 | $18.57 | 9 700 |
| Jan 28, 2016 | $18.00 | $18.00 | $18.00 | $18.00 | 102 |
| Jan 27, 2016 | $18.05 | $18.05 | $18.00 | $18.00 | 95 600 |
| Jan 26, 2016 | $18.40 | $18.62 | $18.40 | $18.61 | 6 000 |
| Jan 25, 2016 | $18.65 | $18.65 | $18.35 | $18.35 | 2 700 |
| Jan 22, 2016 | $18.00 | $18.30 | $17.88 | $18.09 | 5 500 |
| Jan 21, 2016 | $17.47 | $17.59 | $17.47 | $17.59 | 400 |
| Jan 20, 2016 | $16.92 | $17.23 | $16.86 | $17.10 | 20 500 |
| Jan 19, 2016 | $17.75 | $17.90 | $17.72 | $17.72 | 5 700 |
| Jan 15, 2016 | $17.20 | $17.23 | $16.99 | $17.05 | 3 196 200 |
| Jan 14, 2016 | $17.35 | $17.80 | $17.35 | $17.80 | 3 181 400 |
| Jan 13, 2016 | $17.55 | $17.57 | $17.28 | $17.39 | 2 738 700 |
| Jan 12, 2016 | $17.95 | $17.95 | $17.95 | $17.95 | 1 000 |
| Jan 11, 2016 | $17.95 | $18.00 | $17.72 | $17.72 | 16 300 |
| Jan 08, 2016 | $18.28 | $18.28 | $18.11 | $18.15 | 6 800 |
| Jan 07, 2016 | $18.29 | $18.29 | $17.93 | $17.94 | 49 300 |
