Tencent Holdings Limited (TCTZF)
OTCMKTS
· Delayed Price · Currency is USD
60.01
-2.69 (-4.29%)
Apr 27, 2026, 4:00 PM EST
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.90 | 63.00 | 60.01 | 60.01 | 60.01 | -4.29% | 2,922 |
| Apr 24, 2026 | 61.20 | 62.80 | 61.20 | 62.70 | 62.70 | 1.46% | 3,359 |
| Apr 23, 2026 | 61.01 | 65.41 | 61.01 | 61.80 | 61.80 | -3.96% | 4,675 |
| Apr 22, 2026 | 64.89 | 64.92 | 64.20 | 64.35 | 64.35 | -2.50% | 8,148 |
| Apr 21, 2026 | 63.96 | 66.00 | 63.56 | 66.00 | 66.00 | -1.49% | 2,405 |
| Apr 20, 2026 | 65.00 | 68.60 | 65.00 | 67.00 | 67.00 | -0.74% | 34,708 |
| Apr 17, 2026 | 66.03 | 67.60 | 65.41 | 67.50 | 67.50 | 2.10% | 9,049 |
| Apr 16, 2026 | 61.60 | 66.26 | 61.60 | 66.11 | 66.11 | 2.77% | 3,129 |
| Apr 15, 2026 | 64.00 | 64.53 | 64.00 | 64.33 | 64.33 | 1.00% | 9,200 |
| Apr 14, 2026 | 63.75 | 67.01 | 63.67 | 63.69 | 63.69 | 0.07% | 2,616 |
| Apr 13, 2026 | 65.28 | 66.04 | 60.74 | 63.65 | 63.65 | 2.86% | 13,543 |
| Apr 10, 2026 | 62.18 | 66.62 | 61.88 | 61.88 | 61.88 | -7.31% | 1,303 |
| Apr 9, 2026 | 63.04 | 66.76 | 63.04 | 66.76 | 66.76 | 2.83% | 2,576 |
| Apr 8, 2026 | 65.00 | 65.32 | 64.34 | 64.92 | 64.92 | 0.19% | 5,981 |
| Apr 7, 2026 | 62.17 | 64.80 | 61.51 | 64.80 | 64.80 | 3.88% | 7,034 |
| Apr 6, 2026 | 64.62 | 64.62 | 62.29 | 62.38 | 62.38 | 0.90% | 4,253 |
| Apr 2, 2026 | 59.76 | 65.10 | 59.76 | 61.82 | 61.82 | -3.63% | 2,369 |
| Apr 1, 2026 | 58.72 | 72.10 | 58.72 | 64.15 | 64.15 | 1.66% | 3,944 |
| Mar 31, 2026 | 62.10 | 63.43 | 61.21 | 63.10 | 63.10 | 2.99% | 7,646 |
| Mar 30, 2026 | 58.84 | 63.45 | 58.84 | 61.27 | 61.27 | -1.86% | 10,228 |
| Mar 27, 2026 | 63.20 | 63.20 | 61.58 | 62.43 | 62.43 | -0.59% | 16,733 |
| Mar 26, 2026 | 63.24 | 67.62 | 62.80 | 62.80 | 62.80 | -2.85% | 3,661 |
| Mar 25, 2026 | 64.81 | 64.81 | 64.64 | 64.64 | 64.64 | -1.12% | 1,056 |
| Mar 24, 2026 | 64.73 | 65.38 | 64.73 | 65.37 | 65.37 | 0.93% | 2,265 |
| Mar 23, 2026 | 64.00 | 66.44 | 64.00 | 64.77 | 64.77 | 2.20% | 12,076 |
| Mar 20, 2026 | 64.25 | 64.81 | 62.41 | 63.38 | 63.38 | -2.82% | 16,864 |
| Mar 19, 2026 | 63.38 | 65.21 | 63.38 | 65.21 | 65.21 | -2.72% | 3,849 |
| Mar 18, 2026 | 60.32 | 68.00 | 60.32 | 67.04 | 67.04 | -4.42% | 127,739 |
| Mar 17, 2026 | 68.82 | 71.58 | 68.82 | 70.13 | 70.13 | -2.19% | 2,075 |
| Mar 16, 2026 | 74.14 | 74.14 | 71.42 | 71.71 | 71.71 | 2.54% | 4,016 |
| Mar 13, 2026 | 70.58 | 72.45 | 69.75 | 69.93 | 69.93 | 0.45% | 7,246 |
| Mar 12, 2026 | 69.52 | 69.64 | 69.28 | 69.62 | 69.62 | -1.81% | 1,677 |
| Mar 11, 2026 | 72.80 | 72.80 | 68.38 | 70.90 | 70.90 | -4.66% | 3,623 |
| Mar 10, 2026 | 68.82 | 75.29 | 68.82 | 74.37 | 74.37 | 9.97% | 33,137 |
| Mar 9, 2026 | 65.71 | 69.20 | 65.54 | 67.63 | 67.63 | 2.98% | 2,792 |
| Mar 6, 2026 | 67.20 | 67.20 | 65.00 | 65.67 | 65.67 | -3.07% | 6,743 |
| 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 |