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 (%)
Sep 30, 2022 3.984 4.142 3.964 4.023 6,941,234 +0.05(+1.25%)
Sep 29, 2022 3.964 4.063 3.934 3.974 6,880,323 -0.14(-3.37%)
Sep 28, 2022 3.855 4.147 3.815 4.113 9,077,575 +0.20(+5.06%)
Sep 27, 2022 4.172 4.222 3.885 3.914 8,862,749 -0.20(-4.82%)
Sep 26, 2022 4.093 4.212 4.086 4.113 6,427,725 +0.00(+0.00%)
Sep 23, 2022 4.093 4.152 3.954 4.113 9,630,206 -0.08(-1.89%)
Sep 22, 2022 4.241 4.335 4.182 4.192 5,326,590 -0.07(-1.63%)
Sep 21, 2022 4.469 4.479 4.103 4.261 10,353,845 -0.28(-6.11%)
Sep 20, 2022 4.509 4.549 4.440 4.539 9,891,870 -0.03(-0.65%)
Sep 19, 2022 4.469 4.593 4.454 4.568 8,605,769 +0.04(+0.88%)
Sep 16, 2022 4.727 4.727 4.529 4.529 9,823,690 -0.26(-5.38%)
Sep 15, 2022 4.667 4.836 4.667 4.786 4,861,548 +0.05(+1.05%)
Sep 14, 2022 4.757 4.757 4.588 4.737 5,591,069 +0.02(+0.42%)
Sep 13, 2022 4.846 4.925 4.667 4.717 10,879,894 -0.31(-6.11%)
Sep 12, 2022 4.776 5.034 4.767 5.024 6,910,709 +0.30(+6.29%)
Sep 09, 2022 4.658 4.836 4.638 4.727 9,482,899 +0.22(+4.84%)
Sep 08, 2022 4.598 4.697 4.474 4.509 9,584,218 -0.20(-4.21%)
Sep 07, 2022 4.539 4.727 4.539 4.707 10,959,778 +0.08(+1.71%)
Sep 06, 2022 4.856 4.885 4.509 4.628 12,017,034 -0.39(-7.71%)
Sep 02, 2022 5.004 5.084 4.876 5.014 8,306,677 -0.08(-1.56%)
Sep 01, 2022 4.975 5.188 4.905 5.094 8,334,031 +0.03(+0.59%)
Aug 31, 2022 4.846 5.108 4.826 5.064 11,503,870 +0.30(+6.24%)
Aug 30, 2022 4.895 4.975 4.658 4.767 10,352,236 -0.12(-2.43%)
Aug 29, 2022 5.054 5.217 4.876 4.885 9,307,777 -0.13(-2.57%)
Aug 26, 2022 5.193 5.351 4.975 5.014 20,654,482 +0.07(+1.40%)
Aug 25, 2022 4.935 5.004 4.717 4.945 18,441,550 +0.26(+5.50%)
Aug 24, 2022 4.271 4.836 4.271 4.687 17,216,204 +0.33(+7.50%)
Aug 23, 2022 4.420 4.499 4.261 4.360 6,718,580 -0.06(-1.35%)
Aug 22, 2022 4.410 4.484 4.311 4.420 4,835,467 +0.00(+0.00%)
Aug 19, 2022 4.529 4.613 4.370 4.420 5,520,890 -0.14(-3.04%)
Aug 18, 2022 4.529 4.687 4.469 4.558 7,809,548 -0.01(-0.22%)
Aug 17, 2022 4.727 4.831 4.524 4.568 10,203,353 -0.18(-3.76%)
Aug 16, 2022 4.638 5.143 4.618 4.747 21,116,988 +0.12(+2.57%)
Aug 15, 2022 4.360 4.713 4.340 4.628 13,746,025 +0.26(+5.90%)
Aug 12, 2022 4.202 4.370 4.152 4.370 8,006,893 +0.01(+0.23%)
Aug 11, 2022 4.162 4.578 4.142 4.360 14,727,239 +0.26(+6.28%)
Aug 10, 2022 4.053 4.108 3.895 4.103 5,612,584 +0.04(+0.98%)
Aug 09, 2022 4.212 4.241 4.023 4.063 5,215,323 -0.15(-3.53%)
Aug 08, 2022 4.192 4.286 4.182 4.212 4,754,116 -0.02(-0.47%)
Aug 05, 2022 4.152 4.271 4.113 4.231 6,233,483 +0.01(+0.23%)
Aug 04, 2022 4.251 4.345 4.132 4.222 6,123,070 +0.07(+1.67%)
Aug 03, 2022 3.984 4.212 3.954 4.152 6,607,176 +0.19(+4.75%)
Aug 02, 2022 3.785 4.113 3.756 3.964 12,232,068 +0.14(+3.63%)
Aug 01, 2022 4.142 4.222 3.785 3.825 20,593,352 -0.35(-8.31%)
Jul 29, 2022 4.192 4.231 4.113 4.172 9,152,260 -0.29(-6.44%)
Jul 28, 2022 4.489 4.529 4.281 4.459 8,527,049 -0.09(-1.96%)
Jul 27, 2022 4.449 4.558 4.340 4.549 6,837,567 +0.14(+3.15%)
Jul 26, 2022 4.549 4.568 4.370 4.410 6,477,767 -0.12(-2.63%)
Jul 25, 2022 4.459 4.667 4.430 4.529 6,325,664 +0.08(+1.78%)
Jul 22, 2022 4.558 4.687 4.440 4.449 5,166,385 -0.18(-3.85%)
Jul 21, 2022 4.489 4.628 4.444 4.628 6,828,699 +0.13(+2.86%)
Jul 20, 2022 4.568 4.613 4.410 4.499 8,578,596 -0.06(-1.30%)
Jul 19, 2022 4.469 4.598 4.350 4.558 7,808,829 +0.16(+3.60%)
Jul 18, 2022 4.430 4.558 4.400 4.400 8,261,543 +0.10(+2.30%)
Jul 15, 2022 4.172 4.311 4.033 4.301 12,216,631 +0.08(+1.88%)
Jul 14, 2022 4.340 4.479 4.172 4.222 12,207,717 -0.18(-4.05%)
Jul 13, 2022 4.311 4.459 4.251 4.400 9,315,605 -0.03(-0.67%)
Jul 12, 2022 4.420 4.519 4.301 4.430 8,431,902 +0.00(+0.00%)
Jul 11, 2022 4.608 4.638 4.390 4.430 10,932,223 -0.34(-7.07%)
Jul 08, 2022 5.014 5.014 4.737 4.767 11,194,845 -0.29(-5.69%)
Jul 07, 2022 5.004 5.287 4.970 5.054 9,790,958 +0.13(+2.62%)
Jul 06, 2022 5.272 5.292 4.871 4.925 12,068,465 -0.38(-7.10%)
Jul 05, 2022 5.113 5.341 5.074 5.302 10,171,142 +0.11(+2.10%)
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.