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 (%)
Dec 31, 2021 6.630 7.001 6.560 6.788 12,201,743 +0.00(+0.00%)
Dec 30, 2021 5.916 6.907 5.916 6.788 20,017,970 +0.87(+14.74%)
Dec 29, 2021 6.124 6.223 5.906 5.916 15,163,326 -0.34(-5.39%)
Dec 28, 2021 6.312 6.362 6.174 6.253 9,362,891 -0.03(-0.47%)
Dec 27, 2021 6.451 6.590 6.248 6.283 11,538,236 -0.16(-2.46%)
Dec 23, 2021 6.283 6.511 6.194 6.441 8,351,905 +0.08(+1.25%)
Dec 22, 2021 6.213 6.441 6.144 6.362 10,983,795 +0.04(+0.63%)
Dec 21, 2021 6.085 6.402 6.055 6.322 19,744,816 +0.36(+5.98%)
Dec 20, 2021 6.015 6.090 5.931 5.966 15,886,670 -0.28(-4.44%)
Dec 17, 2021 6.094 6.253 5.956 6.243 15,192,918 +0.01(+0.16%)
Dec 16, 2021 6.421 6.605 6.213 6.233 10,356,255 -0.07(-1.10%)
Dec 15, 2021 6.283 6.332 6.035 6.303 12,416,897 -0.02(-0.31%)
Dec 14, 2021 6.243 6.461 6.184 6.322 9,799,002 -0.05(-0.78%)
Dec 13, 2021 6.530 6.590 6.129 6.372 12,727,549 -0.35(-5.16%)
Dec 10, 2021 6.610 6.758 6.540 6.719 12,152,414 +0.13(+1.95%)
Dec 09, 2021 6.709 6.942 6.550 6.590 7,921,967 -0.23(-3.34%)
Dec 08, 2021 6.778 7.016 6.451 6.818 11,465,766 +0.11(+1.62%)
Dec 07, 2021 6.501 6.818 6.451 6.709 24,546,312 +0.58(+9.55%)
Dec 06, 2021 6.005 6.219 5.852 6.124 18,179,034 +0.13(+2.15%)
Dec 03, 2021 6.540 6.610 5.886 5.995 33,720,904 -0.81(-11.94%)
Dec 02, 2021 6.610 6.927 6.610 6.808 16,893,616 +0.21(+3.15%)
Dec 01, 2021 7.214 7.284 6.590 6.600 14,822,693 -0.53(-7.37%)
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%)
Nov 01, 2021 7.819 8.364 8.314 8.334 14,107,239 +0.55(+7.00%)
Oct 29, 2021 8.027 8.086 7.720 7.789 11,111,775 -0.32(-3.91%)
Oct 28, 2021 7.858 8.126 7.670 8.106 9,687,464 +0.09(+1.11%)
Oct 27, 2021 7.918 8.096 7.789 8.017 9,859,382 +0.08(+1.00%)
Oct 26, 2021 8.284 7.938 14,038,390 -0.33(-3.96%)
Oct 25, 2021 8.403 8.512 8.106 8.265 11,909,696 -0.15(-1.77%)
Oct 22, 2021 8.314 9.018 8.210 8.413 18,702,626 +0.17(+2.04%)
Oct 21, 2021 8.403 8.612 8.225 8.245 14,619,306 -0.24(-2.80%)
Oct 20, 2021 8.641 8.849 8.384 8.483 20,475,402 +0.14(+1.66%)
Oct 19, 2021 7.809 8.398 7.779 8.344 19,286,698 +0.69(+9.07%)
Oct 18, 2021 7.502 7.670 7.432 7.650 9,780,831 +0.11(+1.45%)
Oct 15, 2021 7.630 7.690 7.442 7.541 9,096,191 +0.05(+0.66%)
Oct 14, 2021 7.730 7.739 7.383 7.492 14,418,100 -0.32(-4.06%)
Oct 13, 2021 7.749 7.839 7.551 7.809 7,241,379 +0.13(+1.68%)
Oct 12, 2021 7.541 7.799 7.449 7.680 9,474,246 +0.09(+1.17%)
Oct 11, 2021 7.819 7.908 7.561 7.591 12,704,180 -0.03(-0.39%)
Oct 08, 2021 7.462 7.680 7.368 7.621 16,194,056 +0.26(+3.50%)
Oct 07, 2021 7.284 7.482 7.229 7.363 20,098,408 +0.38(+5.39%)
Oct 06, 2021 6.937 7.063 6.858 6.986 8,271,856 -0.06(-0.84%)
Oct 05, 2021 6.867 7.165 6.803 7.046 9,120,042 +0.24(+3.49%)
Oct 04, 2021 6.937 6.957 6.768 6.808 11,186,140 -0.26(-3.65%)
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.