Historical Data for Tencent Holdings Ltd. (TCTZF)

$ 67.60   2.05 (+3.13%) Volume: 8.07k 1:25 PM EDT Sep 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/30/20 66.85 67.85 66.85 67.60 8.07k 2.05 3.13% 67.60 542.18k 38
09/29/20 66.00 66.00 65.23 65.55 12.59k 0.29 0.44% 65.55 825.12k 40
09/28/20 65.225 65.91 65.139 65.26 14k -0.47 -0.72% 65.26 915.07k 52
09/25/20 65.45 65.73 64.34 65.73 8.24k -0.095 -0.14% 65.73 534.42k 69
09/24/20 64.50 66.235 64.50 65.825 28.31k -0.275 -0.42% 65.825 1.85m 62
09/23/20 65.725 66.832 65.725 66.10 10.64k -0.10 -0.15% 66.10 704.84k 43
09/22/20 65.5864 66.38 65.50 66.20 29.34k -0.49 -0.73% 66.20 1.93m 34
09/21/20 64.04 66.69 64.00 66.69 13.49k -0.41 -0.61% 66.69 887.21k 100
09/18/20 66.65 67.34 66.65 67.10 20.82k -0.70 -1.03% 67.10 1.39m 90
09/17/20 68.25 68.63 67.80 67.80 16.18k -0.60 -0.88% 67.80 1.1m 51
09/16/20 68.30 69.39 68.30 68.40 6.12k -0.85 -1.23% 68.40 420.64k 63
09/15/20 68.60 69.50 68.60 69.25 13.16k 0.75 1.09% 69.25 907.59k 53
09/14/20 66.50 68.80 66.50 68.50 6.41k 2.30 3.47% 68.50 434.76k 52
09/11/20 66.18 66.39 65.73 66.20 27.16k 1.15 1.77% 66.20 1.8m 53
09/10/20 64.39 66.45 64.39 65.05 11.84k -1.36 -2.05% 65.05 777.34k 80
09/09/20 64.85 66.41 64.85 66.41 14.64k 1.445 2.22% 66.41 965.82k 99
09/08/20 66.20 66.20 63.356 64.965 21.71k -2.555 -3.78% 64.965 1.42m 115
09/04/20 66.55 67.52 65.06 67.52 13.64k 0.55 0.82% 67.52 900.63k 90
09/03/20 69.50 69.50 66.906 66.97 28.62k -3.39 -4.82% 66.97 1.93m 134
09/02/20 71.90 71.90 69.09 70.36 63.41k -0.08 -0.11% 70.36 4.44m 123
09/01/20 70.015 70.44 69.41 70.44 11.93k 1.94 2.83% 70.44 834.08k 89
08/31/20 67.02 69.35 67.02 68.50 17.99k -2.19 -3.10% 68.50 1.23m 116