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

Tencent Music Entertainment ADR (NY: TME )

14.07 -0.48 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 3.815 3.885 3.716 3.726 7,954,327 +0.15(+4.15%)
Oct 31, 2022 3.607 3.686 3.538 3.577 6,482,267 -0.06(-1.63%)
Oct 28, 2022 3.558 3.701 3.518 3.637 9,432,750 -0.09(-2.39%)
Oct 27, 2022 3.696 3.785 3.637 3.726 6,992,061 -0.06(-1.57%)
Oct 26, 2022 3.667 3.904 3.567 3.785 14,265,207 +0.16(+4.37%)
Oct 25, 2022 3.627 3.756 3.500 3.627 15,362,132 +0.02(+0.55%)
Oct 24, 2022 3.369 3.676 3.112 3.607 18,785,864 -0.19(-4.96%)
Oct 21, 2022 3.716 3.825 3.667 3.795 6,468,284 +0.00(+0.00%)
Oct 20, 2022 3.785 4.063 3.756 3.795 10,866,596 +0.02(+0.52%)
Oct 19, 2022 3.766 3.840 3.696 3.776 7,604,582 -0.15(-3.79%)
Oct 18, 2022 4.013 4.122 3.875 3.924 6,219,075 -0.01(-0.25%)
Oct 17, 2022 3.904 4.073 3.815 3.934 8,536,564 +0.14(+3.66%)
Oct 14, 2022 3.944 3.984 3.795 3.795 4,821,082 -0.11(-2.79%)
Oct 13, 2022 3.716 3.969 3.587 3.904 9,721,613 +0.02(+0.51%)
Oct 12, 2022 3.904 3.984 3.795 3.885 7,513,961 -0.04(-1.01%)
Oct 11, 2022 3.924 3.974 3.781 3.924 11,163,084 -0.08(-1.98%)
Oct 10, 2022 4.212 4.212 3.904 4.004 7,347,610 -0.21(-4.94%)
Oct 07, 2022 4.241 4.281 4.157 4.212 6,372,818 -0.15(-3.41%)
Oct 06, 2022 4.400 4.499 4.283 4.360 4,287,421 -0.05(-1.12%)
Oct 05, 2022 4.440 4.558 4.301 4.410 5,214,069 -0.03(-0.67%)
Oct 04, 2022 4.212 4.459 4.212 4.440 9,284,852 +0.32(+7.69%)
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.