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

Tencent Music Entertainment ADR (NY: TME )

14.64 -0.16 (-1.05%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 14, 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 (%)
Apr 29, 2022 4.430 4.490 4.240 4.250 14,796,002 +0.18(+4.42%)
Apr 28, 2022 4.020 4.119 3.810 4.070 14,091,107 +0.06(+1.50%)
Apr 27, 2022 4.100 4.265 3.940 4.010 19,110,460 -0.04(-0.99%)
Apr 26, 2022 4.080 4.125 3.870 4.050 12,095,027 -0.07(-1.70%)
Apr 25, 2022 4.000 4.140 3.890 4.120 12,650,267 +0.04(+0.98%)
Apr 22, 2022 4.230 4.395 4.070 4.080 11,968,574 -0.08(-1.92%)
Apr 21, 2022 4.300 4.405 4.110 4.160 15,132,697 -0.18(-4.15%)
Apr 20, 2022 4.500 4.500 4.230 4.340 16,694,876 -0.22(-4.82%)
Apr 19, 2022 4.450 4.650 4.300 4.560 18,122,432 +0.05(+1.11%)
Apr 18, 2022 4.810 4.810 4.430 4.510 19,906,320 -0.40(-8.15%)
Apr 14, 2022 4.960 5.055 4.890 4.910 9,438,457 -0.11(-2.19%)
Apr 13, 2022 4.930 5.100 4.790 5.020 9,893,095 +0.14(+2.87%)
Apr 12, 2022 4.910 5.060 4.850 4.880 15,064,892 -0.08(-1.61%)
Apr 11, 2022 4.870 5.120 4.770 4.960 14,550,336 +0.05(+1.02%)
Apr 08, 2022 4.780 5.060 4.700 4.910 22,571,128 +0.13(+2.72%)
Apr 07, 2022 5.010 5.050 4.610 4.780 20,063,050 -0.28(-5.53%)
Apr 06, 2022 5.100 5.140 4.910 5.060 15,705,095 -0.13(-2.50%)
Apr 05, 2022 5.390 5.390 5.130 5.190 12,862,444 -0.17(-3.17%)
Apr 04, 2022 5.300 5.545 5.240 5.360 21,681,500 +0.36(+7.20%)
Apr 01, 2022 5.200 5.345 4.941 5.000 20,578,402 +0.13(+2.67%)
Mar 31, 2022 4.840 5.030 4.800 4.870 20,700,664 -0.11(-2.21%)
Mar 30, 2022 4.990 5.200 4.820 4.980 26,022,230 -0.23(-4.41%)
Mar 29, 2022 5.380 5.545 5.190 5.210 18,706,328 -0.01(-0.19%)
Mar 28, 2022 5.070 5.288 4.980 5.220 15,256,730 +0.26(+5.24%)
Mar 25, 2022 5.000 5.050 4.840 4.960 18,979,212 -0.26(-4.98%)
Mar 24, 2022 5.240 5.340 4.845 5.220 22,817,684 -0.15(-2.79%)
Mar 23, 2022 4.870 5.720 4.782 5.370 38,322,280 +0.27(+5.29%)
Mar 22, 2022 4.890 5.330 4.500 5.100 44,620,932 +0.45(+9.68%)
Mar 21, 2022 4.720 4.940 4.400 4.650 30,877,922 -0.41(-8.10%)
Mar 18, 2022 4.160 5.200 4.100 5.060 51,334,588 +0.87(+20.76%)
Mar 17, 2022 4.300 4.340 4.010 4.190 34,792,356 -0.44(-9.50%)
Mar 16, 2022 4.470 4.640 4.140 4.630 68,192,240 +1.05(+29.33%)
Mar 15, 2022 3.060 3.750 3.050 3.580 35,982,440 +0.46(+14.74%)
Mar 14, 2022 3.160 3.350 2.950 3.120 54,652,636 -0.32(-9.30%)
Mar 11, 2022 4.030 4.080 3.440 3.440 35,099,024 -0.51(-12.91%)
Mar 10, 2022 4.260 4.270 3.740 3.950 33,326,014 -0.47(-10.63%)
Mar 09, 2022 4.380 4.520 4.350 4.420 16,272,033 +0.07(+1.61%)
Mar 08, 2022 4.300 4.460 4.160 4.350 16,451,275 +0.01(+0.23%)
Mar 07, 2022 4.480 4.605 4.340 4.340 18,420,430 -0.23(-5.03%)
Mar 04, 2022 4.750 4.900 4.530 4.570 20,211,052 -0.25(-5.19%)
Mar 03, 2022 5.180 5.200 4.760 4.820 19,216,976 -0.41(-7.84%)
Mar 02, 2022 5.320 5.360 5.060 5.230 10,505,505 -0.07(-1.32%)
Mar 01, 2022 5.440 5.645 5.270 5.300 12,673,742 -0.09(-1.67%)
Feb 28, 2022 5.300 5.540 5.210 5.390 11,399,455 -0.04(-0.74%)
Feb 25, 2022 5.400 5.480 5.310 5.430 8,045,359 +0.05(+0.93%)
Feb 24, 2022 5.040 5.390 5.010 5.380 16,802,628 -0.04(-0.74%)
Feb 23, 2022 5.570 5.725 5.400 5.420 10,502,264 -0.09(-1.63%)
Feb 22, 2022 5.520 5.700 5.480 5.510 16,327,408 -0.14(-2.48%)
Feb 18, 2022 5.650 0 -0.34(-5.68%)
Feb 17, 2022 6.040 6.270 5.940 5.990 7,690,938 -0.18(-2.92%)
Feb 16, 2022 6.200 6.230 6.070 6.170 8,008,123 -0.11(-1.75%)
Feb 15, 2022 6.110 6.280 6.070 6.280 8,587,151 +0.38(+6.44%)
Feb 14, 2022 5.990 6.105 5.840 5.900 8,969,310 -0.12(-1.99%)
Feb 11, 2022 6.170 6.325 5.975 6.020 8,663,175 -0.27(-4.29%)
Feb 10, 2022 6.180 6.520 6.132 6.290 10,730,371 -0.09(-1.41%)
Feb 09, 2022 6.090 6.440 6.000 6.380 10,639,944 +0.42(+7.05%)
Feb 08, 2022 5.830 6.010 5.710 5.960 8,762,537 +0.19(+3.29%)
Feb 07, 2022 5.810 6.035 5.760 5.770 8,799,198 -0.10(-1.70%)
Feb 04, 2022 5.800 5.960 5.690 5.870 10,577,055 +0.16(+2.80%)
Feb 03, 2022 5.800 5.710 10,724,561 -0.21(-3.55%)
Feb 02, 2022 6.440 6.440 5.810 5.920 16,534,043 -0.52(-8.07%)
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.