Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
65.75
-2.00 (-2.95%)
Mar 6, 2026, 11:36 AM EST
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.15 | 68.25 | 60.15 | 67.75 | 67.75 | 3.99% | 8,781 |
| Mar 4, 2026 | 65.00 | 65.61 | 64.99 | 65.15 | 65.15 | 1.18% | 7,419 |
| Mar 3, 2026 | 65.00 | 65.78 | 63.95 | 64.39 | 64.39 | -1.69% | 15,083 |
| Mar 2, 2026 | 65.31 | 66.32 | 65.07 | 65.50 | 65.50 | -1.28% | 3,144 |
| Feb 27, 2026 | 65.41 | 66.64 | 65.41 | 66.35 | 66.35 | 1.38% | 3,522 |
| Feb 26, 2026 | 66.82 | 66.82 | 65.39 | 65.45 | 65.45 | -1.07% | 1,670 |
| Feb 25, 2026 | 65.78 | 66.97 | 65.78 | 66.16 | 66.16 | -1.11% | 5,304 |
| Feb 24, 2026 | 64.53 | 67.61 | 64.53 | 66.90 | 66.90 | -2.37% | 5,932 |
| Feb 23, 2026 | 68.63 | 68.63 | 68.03 | 68.53 | 68.53 | 0.77% | 6,781 |
| Feb 20, 2026 | 67.65 | 68.00 | 67.50 | 68.00 | 68.00 | -0.28% | 5,128 |
| Feb 19, 2026 | 66.04 | 68.65 | 65.30 | 68.19 | 68.19 | -0.51% | 6,213 |
| Feb 18, 2026 | 64.60 | 70.88 | 64.60 | 68.54 | 68.54 | 0.50% | 6,633 |
| Feb 17, 2026 | 65.85 | 68.77 | 64.87 | 68.20 | 68.20 | 0.59% | 4,973 |
| Feb 13, 2026 | 70.82 | 70.82 | 67.80 | 67.80 | 67.80 | 3.27% | 2,787 |
| Feb 12, 2026 | 68.58 | 68.58 | 64.90 | 65.65 | 65.65 | -5.45% | 3,969 |
| Feb 11, 2026 | 70.36 | 71.70 | 69.01 | 69.43 | 69.43 | -3.32% | 3,921 |
| Feb 10, 2026 | 72.80 | 72.80 | 70.61 | 71.82 | 71.82 | 2.02% | 3,924 |
| Feb 9, 2026 | 74.70 | 74.70 | 70.40 | 70.40 | 70.40 | -1.56% | 2,423 |
| Feb 6, 2026 | 70.87 | 72.02 | 70.05 | 71.51 | 71.51 | -1.25% | 7,841 |
| Feb 5, 2026 | 70.61 | 75.25 | 70.10 | 72.42 | 72.42 | 2.79% | 2,949 |
| Feb 4, 2026 | 74.45 | 74.45 | 69.66 | 70.45 | 70.45 | -3.54% | 6,841 |
| Feb 3, 2026 | 74.47 | 74.47 | 73.03 | 73.04 | 73.04 | -1.97% | 116,328 |
| Feb 2, 2026 | 78.15 | 78.22 | 74.15 | 74.50 | 74.50 | -5.56% | 103,884 |
| Jan 30, 2026 | 79.20 | 79.20 | 75.23 | 78.88 | 78.88 | -0.73% | 4,048 |
| Jan 29, 2026 | 78.15 | 80.06 | 78.15 | 79.46 | 79.46 | 1.41% | 3,466 |
| Jan 28, 2026 | 78.65 | 80.83 | 78.36 | 78.36 | 78.36 | 0.26% | 3,124 |
| Jan 27, 2026 | 77.24 | 81.00 | 77.24 | 78.15 | 78.15 | 1.23% | 1,861 |
| Jan 26, 2026 | 77.00 | 77.29 | 77.00 | 77.21 | 77.21 | -2.94% | 1,884 |
| Jan 23, 2026 | 73.05 | 79.55 | 73.05 | 79.55 | 79.55 | 4.08% | 3,006 |
| Jan 22, 2026 | 79.86 | 79.86 | 76.43 | 76.43 | 76.43 | -0.78% | 2,801 |
| Jan 21, 2026 | 77.25 | 80.48 | 76.70 | 77.03 | 77.03 | 1.04% | 4,273 |
| Jan 20, 2026 | 83.30 | 83.30 | 75.50 | 76.24 | 76.24 | -3.26% | 3,274 |
| Jan 16, 2026 | 83.29 | 83.29 | 78.26 | 78.81 | 78.81 | -4.53% | 1,975 |
| Jan 15, 2026 | 79.46 | 82.55 | 79.46 | 82.55 | 82.55 | 2.10% | 3,347 |
| Jan 14, 2026 | 80.00 | 81.55 | 80.00 | 80.85 | 80.85 | 0.81% | 8,018 |
| Jan 13, 2026 | 80.87 | 80.87 | 79.95 | 80.20 | 80.20 | -2.43% | 59,226 |
| Jan 12, 2026 | 79.50 | 82.20 | 76.50 | 82.20 | 82.20 | 4.00% | 17,703 |
| Jan 9, 2026 | 81.00 | 81.00 | 79.04 | 79.04 | 79.04 | -1.81% | 2,053 |
| Jan 8, 2026 | 81.00 | 81.00 | 80.20 | 80.50 | 80.50 | 0.98% | 1,692 |
| Jan 7, 2026 | 79.85 | 81.03 | 79.37 | 79.72 | 79.72 | -1.64% | 8,886 |
| Jan 6, 2026 | 81.50 | 81.70 | 80.96 | 81.05 | 81.05 | -0.26% | 101,920 |
| Jan 5, 2026 | 80.24 | 81.27 | 80.24 | 81.26 | 81.26 | 0.94% | 4,584 |
| Jan 2, 2026 | 79.80 | 80.50 | 79.80 | 80.50 | 80.50 | 1.52% | 19,201 |
| Dec 31, 2025 | 77.00 | 79.64 | 77.00 | 79.30 | 79.30 | 2.98% | 1,393 |
| Dec 30, 2025 | 76.40 | 77.00 | 76.40 | 77.00 | 77.00 | - | 62,522 |
| Dec 29, 2025 | 76.72 | 77.00 | 76.18 | 77.00 | 77.00 | 0.13% | 2,038 |
| Dec 26, 2025 | 74.26 | 77.13 | 74.26 | 76.90 | 76.90 | -0.13% | 2,023 |
| Dec 24, 2025 | 78.70 | 78.70 | 77.00 | 77.00 | 77.00 | -0.77% | 704 |
| Dec 23, 2025 | 77.50 | 78.40 | 77.14 | 77.60 | 77.60 | -1.85% | 527,866 |
| Dec 22, 2025 | 78.00 | 79.15 | 78.00 | 79.06 | 79.06 | 0.20% | 9,113 |
| Dec 19, 2025 | 80.00 | 80.00 | 78.40 | 78.90 | 78.90 | 1.53% | 5,932 |
| Dec 18, 2025 | 77.75 | 79.10 | 77.71 | 77.71 | 77.71 | -0.11% | 6,460 |
| Dec 17, 2025 | 77.53 | 79.60 | 76.67 | 77.80 | 77.80 | 1.62% | 8,959 |
| Dec 16, 2025 | 76.90 | 77.18 | 76.20 | 76.56 | 76.56 | 0.76% | 3,417 |
| Dec 15, 2025 | 77.67 | 77.69 | 75.98 | 75.98 | 75.98 | -2.34% | 2,521 |
| Dec 12, 2025 | 78.41 | 78.41 | 77.75 | 77.80 | 77.80 | -0.09% | 17,961 |
| Dec 11, 2025 | 77.50 | 77.87 | 77.50 | 77.87 | 77.87 | 0.08% | 7,628 |
| Dec 10, 2025 | 77.30 | 78.19 | 77.16 | 77.81 | 77.81 | 0.82% | 3,777 |
| Dec 9, 2025 | 79.50 | 79.50 | 76.51 | 77.18 | 77.18 | -0.36% | 10,552 |
| Dec 8, 2025 | 77.70 | 77.87 | 76.50 | 77.46 | 77.46 | -1.13% | 6,338 |
| Dec 5, 2025 | 79.38 | 79.38 | 78.35 | 78.35 | 78.35 | 0.06% | 16,699 |
| Dec 4, 2025 | 78.85 | 78.85 | 77.77 | 78.30 | 78.30 | -2.00% | 15,943 |
| Dec 3, 2025 | 79.01 | 79.90 | 79.01 | 79.90 | 79.90 | 2.81% | 16,558 |
| Dec 2, 2025 | 79.43 | 79.43 | 77.72 | 77.72 | 77.72 | -2.44% | 14,361 |
| Dec 1, 2025 | 81.35 | 81.35 | 79.55 | 79.66 | 79.66 | 1.43% | 34,398 |
| Nov 28, 2025 | 78.60 | 78.60 | 78.54 | 78.54 | 78.54 | 0.24% | 518 |
| Nov 26, 2025 | 76.36 | 79.80 | 76.36 | 78.35 | 78.35 | -2.25% | 2,151 |
| Nov 25, 2025 | 83.19 | 83.19 | 79.95 | 80.15 | 80.15 | - | 2,131 |
| Nov 24, 2025 | 79.51 | 80.61 | 79.51 | 80.15 | 80.15 | 0.84% | 2,639 |
| Nov 21, 2025 | 75.00 | 79.48 | 75.00 | 79.48 | 79.48 | 0.93% | 12,115 |
| Nov 20, 2025 | 80.15 | 80.15 | 77.95 | 78.75 | 78.75 | -1.54% | 2,987 |
| Nov 19, 2025 | 79.36 | 80.00 | 79.16 | 79.98 | 79.98 | -0.67% | 10,061 |
| Nov 18, 2025 | 78.22 | 80.87 | 78.22 | 80.52 | 80.52 | -0.41% | 9,012 |
| Nov 17, 2025 | 81.08 | 81.76 | 80.85 | 80.85 | 80.85 | -2.06% | 1,647 |
| Nov 14, 2025 | 81.60 | 83.08 | 80.25 | 82.55 | 82.55 | -0.06% | 35,725 |
| Nov 13, 2025 | 85.00 | 86.30 | 81.56 | 82.60 | 82.60 | -2.07% | 44,420 |
| Nov 12, 2025 | 84.00 | 84.53 | 84.00 | 84.35 | 84.35 | 0.41% | 25,020 |
| Nov 11, 2025 | 84.50 | 84.50 | 83.00 | 84.00 | 84.00 | 0.43% | 17,651 |
| Nov 10, 2025 | 83.50 | 83.71 | 82.58 | 83.64 | 83.64 | 2.25% | 2,865 |
| Nov 7, 2025 | 81.00 | 82.35 | 81.00 | 81.80 | 81.80 | -0.19% | 11,997 |
| Nov 6, 2025 | 81.77 | 82.75 | 81.77 | 81.95 | 81.95 | 1.18% | 1,297 |
| Nov 4, 2025 | 80.01 | 81.11 | 80.01 | 81.00 | 81.00 | 3.74% | 13,575 |
| Nov 3, 2025 | 80.86 | 80.86 | 78.08 | 78.08 | 78.08 | -3.31% | 1,841 |
| Oct 31, 2025 | 77.50 | 83.50 | 77.50 | 80.75 | 80.75 | -4.12% | 2,307 |
| Oct 30, 2025 | 85.42 | 85.42 | 83.36 | 84.22 | 84.22 | -0.52% | 1,946 |
| Oct 29, 2025 | 84.66 | 84.66 | 83.65 | 84.66 | 84.66 | 1.69% | 1,266 |
| Oct 28, 2025 | 84.50 | 84.50 | 83.11 | 83.26 | 83.26 | -1.20% | 3,418 |
| Oct 27, 2025 | 82.50 | 84.76 | 82.50 | 84.26 | 84.26 | 2.17% | 2,547 |
| Oct 24, 2025 | 82.00 | 82.70 | 81.96 | 82.47 | 82.47 | -2.05% | 4,751 |
| Oct 23, 2025 | 83.44 | 84.20 | 81.71 | 84.20 | 84.20 | 5.50% | 839 |
| Oct 22, 2025 | 83.00 | 83.00 | 78.00 | 79.81 | 79.81 | -1.41% | 1,646 |
| Oct 21, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.98% | 955 |
| Oct 20, 2025 | 77.30 | 82.17 | 77.30 | 81.75 | 81.75 | -4.07% | 3,613 |
| Oct 17, 2025 | 79.30 | 85.22 | 78.29 | 85.22 | 85.22 | 3.71% | 14,364 |
| Oct 16, 2025 | 81.53 | 82.82 | 78.87 | 82.17 | 82.17 | 2.72% | 4,267 |
| Oct 15, 2025 | 80.00 | 80.63 | 79.19 | 80.00 | 80.00 | -0.87% | 1,685 |
| Oct 14, 2025 | 79.88 | 81.09 | 79.88 | 80.70 | 80.70 | -0.98% | 2,303 |
| Oct 13, 2025 | 85.09 | 85.09 | 81.50 | 81.50 | 81.50 | 0.20% | 2,600 |
| Oct 10, 2025 | 82.81 | 82.81 | 80.00 | 81.34 | 81.34 | -3.33% | 9,331 |
| Oct 9, 2025 | 85.75 | 86.12 | 84.14 | 84.14 | 84.14 | -3.06% | 42,063 |