Historical Data for Tencent Holdings Ltd. (TCTZF)

$ 70.33   -0.78 (-1.10%) Volume: 26.82k 3:58 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 68.37 72.80 68.33 70.33 26.82k -0.78 -1.10% 70.33 1.89m 113
07/09/20 72.50 74.80 70.60 71.11 39.47k 0.26 0.37% 71.11 2.83m 198
07/08/20 67.75 70.85 67.75 70.85 38.81k 4.25 6.38% 70.85 2.73m 148
07/07/20 67.88 67.88 66.105 66.60 13.84k -1.60 -2.35% 66.60 925.28k 117
07/06/20 66.00 68.25 66.00 68.20 22.1k 1.6545 2.49% 68.20 1.5m 118
07/02/20 65.00 66.98 65.00 66.5455 44.42k 1.5455 2.38% 66.5455 2.93m 108
07/01/20 64.44 65.00 64.44 65.00 16.82k 0.80 1.25% 65.00 1.09m 80
06/30/20 63.175 64.597 63.175 64.20 29.6k 1.10 1.74% 64.20 1.89m 84
06/29/20 62.05 63.205 62.05 63.10 29.96k 1.00 1.61% 63.10 1.89m 80
06/26/20 61.50 63.00 61.50 62.10 27.1k -0.545 -0.87% 62.10 1.69m 74
06/25/20 64.79 64.79 62.20 62.645 22.67k -0.005 -0.01% 62.645 1.42m 52
06/24/20 64.20 64.20 62.36 62.65 16.63k -1.85 -2.87% 62.65 1.05m 121
06/23/20 63.40 64.74 63.35 64.50 30.15k 2.155 3.46% 64.50 1.93m 110
06/22/20 60.314 62.50 60.00 62.345 27.58k 3.315 5.62% 62.345 1.7m 150
06/19/20 58.50 60.00 58.50 59.03 15.66k -0.47 -0.79% 59.03 926.15k 75
06/18/20 57.8958 59.50 57.8958 59.50 18.4k 1.25 2.15% 59.50 1.09m 95
06/17/20 58.441 58.70 58.02 58.25 14.65k 0.50 0.87% 58.25 855.88k 72
06/16/20 58.35 58.845 57.75 57.75 30.88k 1.10 1.94% 57.75 1.8m 91
06/15/20 54.75 57.15 54.75 56.65 20.81k 0.009 0.02% 56.65 1.18m 67