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 (%)
May 31, 2022 4.261 4.261 4.018 4.142 22,463,512 +0.09(+2.20%)
May 27, 2022 4.043 4.093 3.944 4.053 11,201,598 +0.03(+0.74%)
May 26, 2022 3.815 4.103 3.706 4.023 27,382,430 +0.32(+8.56%)
May 25, 2022 3.686 3.810 3.597 3.706 14,198,567 +0.07(+1.91%)
May 24, 2022 3.785 3.825 3.558 3.637 21,634,020 -0.31(-7.79%)
May 23, 2022 4.023 4.028 3.820 3.944 12,820,771 -0.09(-2.21%)
May 20, 2022 4.142 4.276 3.974 4.033 18,209,330 +0.01(+0.25%)
May 19, 2022 3.964 4.122 3.885 4.023 30,707,434 +0.00(+0.00%)
May 18, 2022 3.914 4.122 3.904 4.023 23,754,762 -0.03(-0.73%)
May 17, 2022 4.331 4.375 3.885 4.053 21,606,984 -0.06(-1.45%)
May 16, 2022 4.142 4.266 4.043 4.113 12,422,435 +0.05(+1.22%)
May 13, 2022 3.924 4.113 3.924 4.063 11,416,999 +0.21(+5.40%)
May 12, 2022 3.686 3.919 3.488 3.855 17,441,136 +0.17(+4.57%)
May 11, 2022 3.795 4.013 3.667 3.686 16,654,148 -0.11(-2.87%)
May 10, 2022 3.964 3.984 3.657 3.795 17,165,716 +0.03(+0.79%)
May 09, 2022 3.865 3.870 3.657 3.766 15,494,996 -0.22(-5.47%)
May 06, 2022 4.152 4.152 3.895 3.984 12,376,911 -0.22(-5.19%)
May 05, 2022 4.360 4.400 4.103 4.202 10,056,484 -0.31(-6.81%)
May 04, 2022 4.231 4.539 4.192 4.509 11,732,883 +0.11(+2.48%)
May 03, 2022 4.449 4.578 4.340 4.400 10,329,762 -0.02(-0.45%)
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.