Tencent Holdings Limited TCTZF
49.03 USD -0.98 (-1.96%)
Regular-session close
49.32 Day range 49.32
47.73 52-week range 83.30
- YTD
- -38.17%
- 1 year
- -40.64%
TCTZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.57 | 50.05 | 49.03 | 49.03 | -0.98 | -1.96% | 2,200 |
| Nov 12, 2026 | 49.32 | 50.94 | 49.32 | 50.01 | -1.31 | -2.55% | 6,900 |
| Nov 11, 2026 | 51.37 | 52.25 | 51.32 | 51.32 | -0.92 | -1.76% | 1,300 |
| Nov 10, 2026 | 52.60 | 53.54 | 52.24 | 52.24 | -0.43 | -0.82% | 1,400 |
| Nov 9, 2026 | 53.20 | 53.80 | 52.67 | 52.67 | -0.46 | -0.87% | 6,400 |
| Nov 6, 2026 | 53.65 | 54.10 | 53.12 | 53.13 | -0.32 | -0.60% | 2,900 |
| Nov 5, 2026 | 54.22 | 54.31 | 53.13 | 53.45 | +0.92 | +1.75% | 6,800 |
| Nov 4, 2026 | 52.05 | 53.04 | 52.05 | 52.53 | +2.06 | +4.08% | 8,600 |
| Nov 3, 2026 | 50.12 | 51.15 | 50.12 | 50.47 | +0.30 | +0.60% | 4,300 |
| Nov 2, 2026 | 49.07 | 50.85 | 49.07 | 50.17 | +1.91 | +3.96% | 5,700 |
| Oct 30, 2026 | 48.73 | 49.66 | 48.26 | 48.26 | -1.09 | -2.21% | 36,800 |
| Oct 29, 2026 | 48.55 | 50.06 | 48.55 | 49.35 | -1.62 | -3.18% | 2,100 |
| Oct 28, 2026 | 49.34 | 50.97 | 49.15 | 50.97 | +1.42 | +2.87% | 3,100 |
| Oct 27, 2026 | 47.73 | 50.11 | 47.73 | 49.55 | +0.22 | +0.45% | 4,900 |
| Oct 26, 2026 | 49.66 | 49.66 | 48.80 | 49.33 | -0.32 | -0.64% | 8,600 |
| Oct 23, 2026 | 51.59 | 51.59 | 49.00 | 49.65 | +0.26 | +0.53% | 72,400 |
| Oct 22, 2026 | 49.60 | 49.65 | 49.00 | 49.39 | -1.11 | -2.20% | 2,000 |
| Oct 21, 2026 | 52.00 | 52.10 | 50.15 | 50.50 | -2.18 | -4.14% | 4,600 |
| Oct 20, 2026 | 52.30 | 52.68 | 52.24 | 52.68 | +0.44 | +0.84% | 3,700 |
| Oct 19, 2026 | 53.18 | 53.18 | 52.24 | 52.24 | -0.94 | -1.77% | 17,500 |
| Oct 16, 2026 | 53.68 | 53.68 | 52.45 | 53.18 | -0.51 | -0.95% | 2,300 |
| Oct 15, 2026 | 52.59 | 53.73 | 52.59 | 53.69 | +0.93 | +1.76% | 114,200 |
| Oct 14, 2026 | 52.76 | 53.60 | 52.76 | 52.76 | -1.25 | -2.31% | 4,700 |
| Oct 13, 2026 | 52.53 | 54.20 | 52.53 | 54.01 | +0.01 | +0.02% | 5,800 |
| Oct 12, 2026 | 52.55 | 54.80 | 52.55 | 54.00 | -0.63 | -1.15% | 7,000 |
| Oct 9, 2026 | 55.85 | 55.85 | 52.95 | 54.63 | +2.22 | +4.24% | 3,600 |
| Oct 8, 2026 | 52.38 | 53.46 | 52.38 | 52.41 | -1.05 | -1.96% | 11,100 |
| Oct 7, 2026 | 53.30 | 53.46 | 52.99 | 53.46 | -0.73 | -1.35% | 11,300 |
| Oct 6, 2026 | 57.22 | 57.22 | 53.57 | 54.19 | -0.63 | -1.15% | 73,300 |
| Oct 5, 2026 | 53.30 | 54.82 | 53.30 | 54.82 | +1.02 | +1.90% | 8,100 |
| Oct 2, 2026 | 53.36 | 54.59 | 52.41 | 53.80 | +0.38 | +0.71% | 7,400 |
| Oct 1, 2026 | 53.64 | 54.66 | 53.42 | 53.42 | -0.79 | -1.46% | 2,700 |
| Sep 30, 2026 | 54.51 | 54.51 | 54.21 | 54.21 | -0.09 | -0.17% | 2,200 |
| Sep 29, 2026 | 54.45 | 55.22 | 54.30 | 54.30 | -1.92 | -3.42% | 6,400 |
| Sep 28, 2026 | 55.33 | 56.22 | 54.32 | 56.22 | +0.59 | +1.06% | 2,000 |
| Sep 25, 2026 | 55.15 | 56.26 | 53.29 | 55.63 | -0.16 | -0.29% | 10,300 |
| Sep 24, 2026 | 55.41 | 56.60 | 55.41 | 55.79 | -1.60 | -2.79% | 3,200 |
| Sep 23, 2026 | 55.84 | 57.75 | 55.21 | 57.39 | -0.61 | -1.05% | 2,700 |
| Sep 22, 2026 | 57.00 | 58.00 | 55.60 | 58.00 | +0.92 | +1.61% | 7,800 |
| Sep 21, 2026 | 54.60 | 57.08 | 54.50 | 57.08 | +3.55 | +6.63% | 2,000 |
| Sep 18, 2026 | 53.21 | 55.09 | 53.21 | 53.53 | -0.92 | -1.69% | 11,200 |
| Sep 17, 2026 | 54.13 | 55.97 | 54.13 | 54.45 | -0.11 | -0.20% | 1,500 |
| Sep 16, 2026 | 52.95 | 55.17 | 52.95 | 54.56 | -0.65 | -1.18% | 12,100 |
| Sep 15, 2026 | 56.00 | 56.00 | 55.02 | 55.21 | +1.40 | +2.60% | 4,900 |
| Sep 14, 2026 | 53.77 | 56.24 | 53.77 | 53.81 | -1.20 | -2.18% | 1,900 |
| Sep 11, 2026 | 52.44 | 56.12 | 52.44 | 55.01 | +1.29 | +2.40% | 103,400 |
| Sep 10, 2026 | 53.75 | 55.56 | 53.15 | 53.72 | -1.03 | -1.88% | 5,600 |
| Sep 9, 2026 | 55.00 | 55.28 | 54.75 | 54.75 | -1.56 | -2.77% | 2,000 |
| Sep 8, 2026 | 57.44 | 57.44 | 55.01 | 56.31 | +1.00 | +1.81% | 4,300 |
| Sep 4, 2026 | 55.20 | 56.47 | 55.20 | 55.31 | -0.33 | -0.59% | 2,500 |
| Sep 3, 2026 | 58.32 | 58.32 | 55.18 | 55.64 | -0.36 | -0.64% | 6,500 |
| Sep 2, 2026 | 56.09 | 56.09 | 55.80 | 56.00 | +0.30 | +0.54% | 119,400 |
| Sep 1, 2026 | 56.21 | 56.77 | 55.70 | 55.70 | +0.15 | +0.27% | 3,500 |
| Aug 31, 2026 | 58.31 | 58.31 | 55.55 | 55.55 | -2.29 | -3.96% | 2,500 |
| Aug 28, 2026 | 58.25 | 58.50 | 57.55 | 57.84 | +1.35 | +2.39% | 3,400 |
| Aug 27, 2026 | 55.50 | 56.73 | 55.50 | 56.49 | -0.17 | -0.30% | 5,000 |
| Aug 26, 2026 | 57.50 | 57.50 | 56.42 | 56.66 | -0.06 | -0.11% | 10,600 |
| Aug 25, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | -0.56 | -0.98% | 3,000 |
| Aug 24, 2026 | 56.20 | 57.92 | 56.20 | 57.28 | -0.72 | -1.24% | 1,800 |
| Aug 21, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | +1.13 | +1.99% | 3,000 |
| Aug 20, 2026 | 56.87 | 56.87 | 56.87 | 56.87 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 54.57 | 57.32 | 54.57 | 56.87 | +1.78 | +3.23% | 2,300 |
| Aug 18, 2026 | 57.73 | 57.73 | 55.09 | 55.09 | -1.68 | -2.96% | 1,800 |
| Aug 17, 2026 | 58.15 | 58.51 | 56.60 | 56.77 | -0.06 | -0.11% | 4,200 |
| Aug 14, 2026 | 55.15 | 58.65 | 55.15 | 56.83 | +1.36 | +2.45% | 2,700 |
65 days, newest first. Daily bars as drawn on the TCTZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.