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

Tencent Music Entertainment ADR (NY: TME )

14.80 +0.30 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.140 8.370 8.040 8.280 5,425,831 -0.11(-1.31%)
Dec 29, 2022 8.020 8.430 7.861 8.390 8,629,968 +0.44(+5.53%)
Dec 28, 2022 8.320 8.350 7.850 7.950 8,775,793 -0.52(-6.14%)
Dec 27, 2022 8.090 8.580 8.015 8.470 11,443,920 +0.41(+5.09%)
Dec 23, 2022 8.230 8.280 7.905 8.060 6,488,516 -0.24(-2.89%)
Dec 22, 2022 8.400 8.710 8.200 8.300 8,408,305 -0.18(-2.12%)
Dec 21, 2022 7.900 8.550 7.840 8.480 16,458,516 +0.58(+7.34%)
Dec 20, 2022 7.910 8.010 7.755 7.900 9,093,156 -0.27(-3.30%)
Dec 19, 2022 7.920 8.230 7.865 8.170 18,079,622 +0.28(+3.55%)
Dec 16, 2022 7.760 8.140 7.730 7.890 14,855,695 +0.22(+2.87%)
Dec 15, 2022 8.090 8.100 7.620 7.670 8,614,360 -0.28(-3.52%)
Dec 14, 2022 7.850 8.075 7.780 7.950 9,071,995 +0.12(+1.53%)
Dec 13, 2022 8.020 8.100 7.770 7.830 12,783,380 +0.14(+1.82%)
Dec 12, 2022 7.950 8.020 7.580 7.690 15,824,812 -0.52(-6.33%)
Dec 09, 2022 7.990 8.270 7.900 8.210 51,165,568 +0.18(+2.24%)
Dec 08, 2022 7.600 8.075 7.530 8.030 24,872,120 +0.69(+9.40%)
Dec 07, 2022 7.190 7.526 6.935 7.340 20,541,514 -0.28(-3.67%)
Dec 06, 2022 7.450 7.695 7.330 7.620 16,785,400 +0.23(+3.11%)
Dec 05, 2022 7.630 7.685 7.270 7.390 21,831,400 -0.01(-0.14%)
Dec 02, 2022 6.790 7.600 6.750 7.400 16,195,423 +0.46(+6.63%)
Dec 01, 2022 6.860 7.120 6.840 6.940 16,869,208 -0.07(-1.00%)
Nov 30, 2022 6.700 7.030 6.600 7.010 19,909,658 +0.41(+6.21%)
Nov 29, 2022 6.400 6.635 6.140 6.600 21,852,098 +0.38(+6.11%)
Nov 28, 2022 5.710 6.325 5.700 6.220 15,607,821 +0.44(+7.61%)
Nov 25, 2022 5.810 5.880 5.710 5.780 4,000,007 -0.22(-3.67%)
Nov 23, 2022 5.900 6.070 5.740 6.000 10,965,510 +0.24(+4.17%)
Nov 22, 2022 5.550 5.805 5.460 5.760 11,689,967 +0.20(+3.60%)
Nov 21, 2022 5.580 5.745 5.440 5.560 10,925,264 -0.02(-0.36%)
Nov 18, 2022 5.810 5.900 5.510 5.580 12,176,812 -0.38(-6.38%)
Nov 17, 2022 5.120 6.025 5.075 5.960 25,977,508 +0.69(+13.09%)
Nov 16, 2022 5.460 5.620 5.260 5.270 20,355,968 -0.54(-9.29%)
Nov 15, 2022 4.800 5.870 4.740 5.810 30,806,746 +1.36(+30.56%)
Nov 14, 2022 4.480 4.620 4.440 4.450 12,176,405 +0.04(+0.91%)
Nov 11, 2022 4.040 4.450 4.030 4.410 13,251,334 +0.54(+13.95%)
Nov 10, 2022 3.810 3.960 3.800 3.870 11,644,971 +0.21(+5.74%)
Nov 09, 2022 3.770 3.795 3.645 3.660 10,514,596 -0.23(-5.91%)
Nov 08, 2022 3.930 4.010 3.830 3.890 8,912,607 -0.08(-2.02%)
Nov 07, 2022 4.040 4.090 3.940 3.970 5,947,931 +0.00(+0.00%)
Nov 04, 2022 4.090 4.100 3.815 3.970 11,477,209 +0.18(+4.75%)
Nov 03, 2022 3.600 3.870 3.600 3.790 7,622,271 +0.05(+1.34%)
Nov 02, 2022 3.750 3.930 3.650 3.740 14,353,482 -0.02(-0.53%)
Nov 01, 2022 3.850 3.920 3.750 3.760 7,882,492 +0.15(+4.16%)
Oct 31, 2022 3.640 3.720 3.570 3.610 6,423,726 -0.06(-1.63%)
Oct 28, 2022 3.590 3.735 3.550 3.670 9,347,563 -0.09(-2.39%)
Oct 27, 2022 3.730 3.820 3.670 3.760 6,928,916 -0.06(-1.57%)
Oct 26, 2022 3.700 3.940 3.600 3.820 14,136,378 +0.16(+4.37%)
Oct 25, 2022 3.660 3.790 3.531 3.660 15,223,397 +0.02(+0.55%)
Oct 24, 2022 3.400 3.710 3.140 3.640 18,616,208 -0.19(-4.96%)
Oct 21, 2022 3.750 3.860 3.700 3.830 6,409,869 +0.00(+0.00%)
Oct 20, 2022 3.820 4.100 3.790 3.830 10,768,460 +0.02(+0.52%)
Oct 19, 2022 3.800 3.875 3.730 3.810 7,535,905 -0.15(-3.79%)
Oct 18, 2022 4.050 4.160 3.910 3.960 6,162,911 -0.01(-0.25%)
Oct 17, 2022 3.940 4.110 3.850 3.970 8,459,470 +0.14(+3.66%)
Oct 14, 2022 3.980 4.020 3.830 3.830 4,777,543 -0.11(-2.79%)
Oct 13, 2022 3.750 4.005 3.620 3.940 9,633,817 +0.02(+0.51%)
Oct 12, 2022 3.940 4.020 3.830 3.920 7,446,103 -0.04(-1.01%)
Oct 11, 2022 3.960 4.010 3.815 3.960 11,062,270 -0.08(-1.98%)
Oct 10, 2022 4.250 4.250 3.940 4.040 7,281,254 -0.21(-4.94%)
Oct 07, 2022 4.280 4.320 4.195 4.250 6,315,265 -0.15(-3.41%)
Oct 06, 2022 4.440 4.540 4.322 4.400 4,248,702 -0.05(-1.12%)
Oct 05, 2022 4.480 4.600 4.340 4.450 5,166,981 -0.03(-0.67%)
Oct 04, 2022 4.250 4.500 4.250 4.480 9,201,001 +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.