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

Tencent Music Entertainment ADR (NY: TME )

15.31 +0.65 (+4.43%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
May 31, 2022 4.300 4.300 4.055 4.180 22,260,644 +0.09(+2.20%)
May 27, 2022 4.080 4.130 3.980 4.090 11,100,436 +0.03(+0.74%)
May 26, 2022 3.850 4.140 3.740 4.060 27,135,140 +0.32(+8.56%)
May 25, 2022 3.720 3.845 3.630 3.740 14,070,340 +0.07(+1.91%)
May 24, 2022 3.820 3.860 3.590 3.670 21,438,644 -0.31(-7.79%)
May 23, 2022 4.060 4.065 3.855 3.980 12,704,987 -0.09(-2.21%)
May 20, 2022 4.180 4.315 4.010 4.070 18,044,882 +0.01(+0.25%)
May 19, 2022 4.000 4.160 3.920 4.060 30,430,116 +0.00(+0.00%)
May 18, 2022 3.950 4.160 3.940 4.060 23,540,232 -0.03(-0.73%)
May 17, 2022 4.370 4.415 3.920 4.090 21,411,852 -0.06(-1.45%)
May 16, 2022 4.180 4.305 4.080 4.150 12,310,248 +0.05(+1.22%)
May 13, 2022 3.960 4.150 3.960 4.100 11,313,892 +0.21(+5.40%)
May 12, 2022 3.720 3.955 3.520 3.890 17,283,626 +0.17(+4.57%)
May 11, 2022 3.830 4.050 3.700 3.720 16,503,744 -0.11(-2.87%)
May 10, 2022 4.000 4.020 3.690 3.830 17,010,692 +0.03(+0.79%)
May 09, 2022 3.900 3.905 3.690 3.800 15,355,061 -0.22(-5.47%)
May 06, 2022 4.190 4.190 3.930 4.020 12,265,135 -0.22(-5.19%)
May 05, 2022 4.400 4.440 4.140 4.240 9,965,664 -0.31(-6.81%)
May 04, 2022 4.270 4.580 4.230 4.550 11,626,923 +0.11(+2.48%)
May 03, 2022 4.490 4.620 4.380 4.440 10,236,474 -0.02(-0.45%)
May 02, 2022 4.230 4.485 4.140 4.460 14,132,433 +0.21(+4.94%)
Apr 29, 2022 4.430 4.490 4.240 4.250 14,796,002 +0.18(+4.42%)
Apr 28, 2022 4.020 4.119 3.810 4.070 14,091,107 +0.06(+1.50%)
Apr 27, 2022 4.100 4.265 3.940 4.010 19,110,460 -0.04(-0.99%)
Apr 26, 2022 4.080 4.125 3.870 4.050 12,095,027 -0.07(-1.70%)
Apr 25, 2022 4.000 4.140 3.890 4.120 12,650,267 +0.04(+0.98%)
Apr 22, 2022 4.230 4.395 4.070 4.080 11,968,574 -0.08(-1.92%)
Apr 21, 2022 4.300 4.405 4.110 4.160 15,132,697 -0.18(-4.15%)
Apr 20, 2022 4.500 4.500 4.230 4.340 16,694,876 -0.22(-4.82%)
Apr 19, 2022 4.450 4.650 4.300 4.560 18,122,432 +0.05(+1.11%)
Apr 18, 2022 4.810 4.810 4.430 4.510 19,906,320 -0.40(-8.15%)
Apr 14, 2022 4.960 5.055 4.890 4.910 9,438,457 -0.11(-2.19%)
Apr 13, 2022 4.930 5.100 4.790 5.020 9,893,095 +0.14(+2.87%)
Apr 12, 2022 4.910 5.060 4.850 4.880 15,064,892 -0.08(-1.61%)
Apr 11, 2022 4.870 5.120 4.770 4.960 14,550,336 +0.05(+1.02%)
Apr 08, 2022 4.780 5.060 4.700 4.910 22,571,128 +0.13(+2.72%)
Apr 07, 2022 5.010 5.050 4.610 4.780 20,063,050 -0.28(-5.53%)
Apr 06, 2022 5.100 5.140 4.910 5.060 15,705,095 -0.13(-2.50%)
Apr 05, 2022 5.390 5.390 5.130 5.190 12,862,444 -0.17(-3.17%)
Apr 04, 2022 5.300 5.545 5.240 5.360 21,681,500 +0.36(+7.20%)
Apr 01, 2022 5.200 5.345 4.941 5.000 20,578,402 +0.13(+2.67%)
Mar 31, 2022 4.840 5.030 4.800 4.870 20,700,664 -0.11(-2.21%)
Mar 30, 2022 4.990 5.200 4.820 4.980 26,022,230 -0.23(-4.41%)
Mar 29, 2022 5.380 5.545 5.190 5.210 18,706,328 -0.01(-0.19%)
Mar 28, 2022 5.070 5.288 4.980 5.220 15,256,730 +0.26(+5.24%)
Mar 25, 2022 5.000 5.050 4.840 4.960 18,979,212 -0.26(-4.98%)
Mar 24, 2022 5.240 5.340 4.845 5.220 22,817,684 -0.15(-2.79%)
Mar 23, 2022 4.870 5.720 4.782 5.370 38,322,280 +0.27(+5.29%)
Mar 22, 2022 4.890 5.330 4.500 5.100 44,620,932 +0.45(+9.68%)
Mar 21, 2022 4.720 4.940 4.400 4.650 30,877,922 -0.41(-8.10%)
Mar 18, 2022 4.160 5.200 4.100 5.060 51,334,588 +0.87(+20.76%)
Mar 17, 2022 4.300 4.340 4.010 4.190 34,792,356 -0.44(-9.50%)
Mar 16, 2022 4.470 4.640 4.140 4.630 68,192,240 +1.05(+29.33%)
Mar 15, 2022 3.060 3.750 3.050 3.580 35,982,440 +0.46(+14.74%)
Mar 14, 2022 3.160 3.350 2.950 3.120 54,652,636 -0.32(-9.30%)
Mar 11, 2022 4.030 4.080 3.440 3.440 35,099,024 -0.51(-12.91%)
Mar 10, 2022 4.260 4.270 3.740 3.950 33,326,014 -0.47(-10.63%)
Mar 09, 2022 4.380 4.520 4.350 4.420 16,272,033 +0.07(+1.61%)
Mar 08, 2022 4.300 4.460 4.160 4.350 16,451,275 +0.01(+0.23%)
Mar 07, 2022 4.480 4.605 4.340 4.340 18,420,430 -0.23(-5.03%)
Mar 04, 2022 4.750 4.900 4.530 4.570 20,211,052 -0.25(-5.19%)
Mar 03, 2022 5.180 5.200 4.760 4.820 19,216,976 -0.41(-7.84%)
Mar 02, 2022 5.320 5.360 5.060 5.230 10,505,505 -0.07(-1.32%)
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.