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 (%)
Feb 28, 2023 7.601 7.730 7.462 7.472 8,506,558 -0.13(-1.69%)
Feb 27, 2023 7.670 7.739 7.502 7.601 4,399,916 +0.08(+1.05%)
Feb 24, 2023 7.442 7.531 7.303 7.521 7,774,820 -0.17(-2.19%)
Feb 23, 2023 8.086 8.126 7.685 7.690 5,783,579 -0.14(-1.77%)
Feb 22, 2023 7.839 7.898 7.730 7.829 4,900,916 +0.13(+1.67%)
Feb 21, 2023 7.680 7.839 7.507 7.700 4,946,942 -0.24(-3.00%)
Feb 17, 2023 7.977 8.076 7.863 7.938 5,565,421 -0.26(-3.14%)
Feb 16, 2023 8.245 8.413 8.136 8.195 3,428,320 -0.18(-2.13%)
Feb 15, 2023 8.225 8.384 8.111 8.374 3,695,937 +0.08(+0.96%)
Feb 14, 2023 8.374 8.507 8.245 8.294 3,991,585 -0.17(-1.99%)
Feb 13, 2023 8.076 8.572 8.076 8.463 6,180,051 +0.44(+5.43%)
Feb 10, 2023 8.205 8.235 8.007 8.027 5,974,296 -0.45(-5.26%)
Feb 09, 2023 8.394 8.988 8.384 8.473 10,808,426 +0.21(+2.52%)
Feb 08, 2023 8.374 8.562 8.245 8.265 6,324,374 -0.06(-0.71%)
Feb 07, 2023 8.294 8.493 8.175 8.324 8,946,660 +0.15(+1.82%)
Feb 06, 2023 8.166 8.324 7.829 8.175 8,167,789 -0.17(-2.02%)
Feb 03, 2023 8.641 8.666 8.334 8.344 5,583,796 -0.47(-5.29%)
Feb 02, 2023 8.780 8.998 8.651 8.810 8,210,092 +0.02(+0.23%)
Feb 01, 2023 8.621 8.894 8.448 8.790 7,301,229 +0.48(+5.72%)
Jan 31, 2023 8.116 8.562 8.042 8.314 8,657,686 +0.07(+0.84%)
Jan 30, 2023 8.017 8.255 7.710 8.245 8,650,824 -0.35(-4.04%)
Jan 27, 2023 8.820 8.869 8.483 8.592 6,845,070 -0.33(-3.67%)
Jan 26, 2023 8.711 8.919 8.602 8.919 6,803,470 +0.41(+4.77%)
Jan 25, 2023 8.364 8.557 8.284 8.512 3,030,666 +0.03(+0.35%)
Jan 24, 2023 8.324 8.562 8.284 8.483 3,432,596 +0.08(+0.94%)
Jan 23, 2023 8.403 8.512 8.334 8.403 4,980,859 +0.11(+1.31%)
Jan 20, 2023 8.403 8.443 8.141 8.294 7,170,222 +0.14(+1.70%)
Jan 19, 2023 8.057 8.225 7.948 8.156 9,392,958 -0.03(-0.36%)
Jan 18, 2023 8.403 8.582 8.180 8.185 8,152,061 -0.23(-2.71%)
Jan 17, 2023 8.711 8.810 8.304 8.413 9,851,009 -0.50(-5.56%)
Jan 13, 2023 8.483 8.919 8.463 8.909 9,028,816 +0.44(+5.15%)
Jan 12, 2023 8.304 8.512 8.235 8.473 7,400,768 +0.06(+0.71%)
Jan 11, 2023 8.453 8.512 8.166 8.413 11,501,730 -0.25(-2.86%)
Jan 10, 2023 8.602 8.735 8.468 8.661 6,186,850 +0.04(+0.46%)
Jan 09, 2023 8.909 8.943 8.547 8.621 8,108,472 -0.04(-0.46%)
Jan 06, 2023 8.562 8.716 8.334 8.661 9,020,933 -0.14(-1.58%)
Jan 05, 2023 8.909 8.978 8.770 8.800 9,471,174 -0.30(-3.27%)
Jan 04, 2023 8.820 9.206 8.800 9.097 11,120,307 +0.57(+6.74%)
Jan 03, 2023 8.374 8.765 8.304 8.522 11,119,431 +0.32(+3.86%)
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%)
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.