Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tencent Music Entertainment ADR (NY: TME )

14.45 -0.58 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.116 8.562 8.042 8.314 8,657,686 +0.07(+0.84%)
Jan 30, 2023 8.017 8.255 7.710 8.245 8,650,824 -0.35(-4.04%)
Jan 27, 2023 8.820 8.869 8.483 8.592 6,845,070 -0.33(-3.67%)
Jan 26, 2023 8.711 8.919 8.602 8.919 6,803,470 +0.41(+4.77%)
Jan 25, 2023 8.364 8.557 8.284 8.512 3,030,666 +0.03(+0.35%)
Jan 24, 2023 8.324 8.562 8.284 8.483 3,432,596 +0.08(+0.94%)
Jan 23, 2023 8.403 8.512 8.334 8.403 4,980,859 +0.11(+1.31%)
Jan 20, 2023 8.403 8.443 8.141 8.294 7,170,222 +0.14(+1.70%)
Jan 19, 2023 8.057 8.225 7.948 8.156 9,392,958 -0.03(-0.36%)
Jan 18, 2023 8.403 8.582 8.180 8.185 8,152,061 -0.23(-2.71%)
Jan 17, 2023 8.711 8.810 8.304 8.413 9,851,009 -0.50(-5.56%)
Jan 13, 2023 8.483 8.919 8.463 8.909 9,028,816 +0.44(+5.15%)
Jan 12, 2023 8.304 8.512 8.235 8.473 7,400,768 +0.06(+0.71%)
Jan 11, 2023 8.453 8.512 8.166 8.413 11,501,730 -0.25(-2.86%)
Jan 10, 2023 8.602 8.735 8.468 8.661 6,186,850 +0.04(+0.46%)
Jan 09, 2023 8.909 8.943 8.547 8.621 8,108,472 -0.04(-0.46%)
Jan 06, 2023 8.562 8.716 8.334 8.661 9,020,933 -0.14(-1.58%)
Jan 05, 2023 8.909 8.978 8.770 8.800 9,471,174 -0.30(-3.27%)
Jan 04, 2023 8.820 9.206 8.800 9.097 11,120,307 +0.57(+6.74%)
Jan 03, 2023 8.374 8.765 8.304 8.522 11,119,431 +0.32(+3.86%)
Dec 30, 2022 8.066 8.294 7.967 8.205 5,475,278 -0.11(-1.31%)
Dec 29, 2022 7.948 8.354 7.790 8.314 8,708,615 +0.44(+5.53%)
Dec 28, 2022 8.245 8.275 7.779 7.878 8,855,769 -0.52(-6.14%)
Dec 27, 2022 8.017 8.502 7.943 8.394 11,548,212 +0.41(+5.09%)
Dec 23, 2022 8.156 8.205 7.834 7.987 6,547,648 -0.24(-2.89%)
Dec 22, 2022 8.324 8.631 8.126 8.225 8,484,932 -0.18(-2.12%)
Dec 21, 2022 7.829 8.473 7.769 8.403 16,608,507 +0.57(+7.34%)
Dec 20, 2022 7.839 7.938 7.685 7.829 9,176,025 -0.27(-3.30%)
Dec 19, 2022 7.848 8.156 7.794 8.096 18,244,388 +0.28(+3.55%)
Dec 16, 2022 7.690 8.066 7.660 7.819 14,991,079 +0.22(+2.87%)
Dec 15, 2022 8.017 8.027 7.551 7.601 8,692,865 -0.28(-3.52%)
Dec 14, 2022 7.779 8.002 7.710 7.878 9,154,671 +0.12(+1.53%)
Dec 13, 2022 7.948 8.027 7.700 7.759 12,899,879 +0.14(+1.82%)
Dec 12, 2022 7.878 7.948 7.512 7.621 15,969,028 -0.52(-6.33%)
Dec 09, 2022 7.918 8.195 7.829 8.136 51,631,856 +0.18(+2.24%)
Dec 08, 2022 7.531 8.002 7.462 7.957 25,098,988 +0.68(+9.40%)
Dec 07, 2022 7.125 7.458 6.872 7.274 20,728,714 -0.28(-3.67%)
Dec 06, 2022 7.383 7.626 7.264 7.551 16,938,370 +0.23(+3.11%)
Dec 05, 2022 7.561 7.616 7.204 7.323 22,030,356 -0.01(-0.14%)
Dec 02, 2022 6.729 7.531 6.689 7.333 16,343,017 +0.46(+6.63%)
Dec 01, 2022 6.798 7.056 6.778 6.877 17,022,942 -0.07(-1.00%)
Nov 30, 2022 6.639 6.967 6.540 6.947 20,091,100 +0.41(+6.21%)
Nov 29, 2022 6.342 6.575 6.085 6.540 22,051,242 +0.38(+6.11%)
Nov 28, 2022 5.658 6.268 5.649 6.164 15,750,060 +0.44(+7.61%)
Nov 25, 2022 5.758 5.827 5.658 5.728 4,036,460 -0.22(-3.67%)
Nov 23, 2022 5.847 6.015 5.688 5.946 11,065,442 +0.24(+4.17%)
Nov 22, 2022 5.500 5.753 5.411 5.708 11,796,501 +0.20(+3.60%)
Nov 21, 2022 5.530 5.693 5.391 5.510 11,024,829 -0.02(-0.36%)
Nov 18, 2022 5.758 5.847 5.460 5.530 12,287,783 -0.38(-6.38%)
Nov 17, 2022 5.074 5.971 5.029 5.906 26,214,248 +0.68(+13.09%)
Nov 16, 2022 5.411 5.569 5.213 5.222 20,541,478 -0.54(-9.29%)
Nov 15, 2022 4.757 5.817 4.697 5.758 31,087,498 +1.35(+30.56%)
Nov 14, 2022 4.440 4.578 4.400 4.410 12,287,372 +0.04(+0.91%)
Nov 11, 2022 4.004 4.410 3.994 4.370 13,372,097 +0.54(+13.95%)
Nov 10, 2022 3.776 3.924 3.766 3.835 11,751,095 +0.21(+5.74%)
Nov 09, 2022 3.736 3.761 3.612 3.627 10,610,419 -0.23(-5.91%)
Nov 08, 2022 3.895 3.974 3.795 3.855 8,993,830 -0.08(-2.02%)
Nov 07, 2022 4.004 4.053 3.904 3.934 6,002,136 +0.00(+0.00%)
Nov 04, 2022 4.053 4.063 3.781 3.934 11,581,804 +0.18(+4.75%)
Nov 03, 2022 3.567 3.835 3.567 3.756 7,691,735 +0.05(+1.34%)
Nov 02, 2022 3.716 3.895 3.617 3.706 14,484,290 -0.02(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.