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 (%)
Nov 30, 2021 6.877 7.145 6.877 7.125 19,279,102 +0.22(+3.16%)
Nov 29, 2021 7.095 7.100 6.848 6.907 9,234,635 -0.19(-2.65%)
Nov 26, 2021 7.085 7.160 6.927 7.095 13,658,211 -0.27(-3.63%)
Nov 24, 2021 7.383 7.502 7.303 7.363 11,599,359 -0.08(-1.07%)
Nov 23, 2021 7.571 7.630 7.343 7.442 10,165,370 -0.12(-1.57%)
Nov 22, 2021 7.561 7.680 7.373 7.561 10,571,783 +0.01(+0.13%)
Nov 19, 2021 7.630 7.759 7.502 7.551 7,585,789 +0.02(+0.26%)
Nov 18, 2021 7.769 7.541 7.467 7.531 17,813,286 -0.46(-5.71%)
Nov 17, 2021 8.503 8.503 7.848 7.987 16,602,270 -0.53(-6.17%)
Nov 16, 2021 8.413 8.621 8.275 8.512 10,158,662 +0.18(+2.14%)
Nov 15, 2021 8.701 8.780 8.304 8.334 11,550,668 -0.44(-4.97%)
Nov 12, 2021 8.483 8.780 8.374 8.770 12,121,028 +0.13(+1.49%)
Nov 11, 2021 8.017 8.681 7.997 8.641 24,982,354 +0.71(+9.00%)
Nov 10, 2021 7.799 7.928 17,516,908 +0.05(+0.63%)
Nov 09, 2021 7.898 8.255 7.680 7.878 20,005,872 -0.01(-0.13%)
Nov 08, 2021 7.779 8.037 7.779 7.888 13,531,072 +0.16(+2.05%)
Nov 05, 2021 7.789 7.987 7.611 7.730 12,666,449 -0.07(-0.89%)
Nov 04, 2021 8.076 8.319 7.739 7.799 13,379,392 -0.17(-2.11%)
Nov 03, 2021 7.997 8.012 7.888 7.967 9,379,135 -0.02(-0.25%)
Nov 02, 2021 8.066 8.126 7.858 7.987 15,831,198 -0.35(-4.16%)
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.