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

Tencent Music Entertainment ADR (NY: TME )

13.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 6.940 7.210 6.940 7.190 19,104,992 +0.22(+3.16%)
Nov 29, 2021 7.160 7.165 6.910 6.970 9,151,237 -0.19(-2.65%)
Nov 26, 2021 7.150 7.225 6.990 7.160 13,534,864 -0.27(-3.63%)
Nov 24, 2021 7.450 7.570 7.370 7.430 11,494,605 -0.08(-1.07%)
Nov 23, 2021 7.640 7.700 7.410 7.510 10,073,567 -0.12(-1.57%)
Nov 22, 2021 7.630 7.750 7.440 7.630 10,476,309 +0.01(+0.13%)
Nov 19, 2021 7.700 7.830 7.570 7.620 7,517,282 +0.02(+0.26%)
Nov 18, 2021 7.840 7.610 7.535 7.600 17,652,414 -0.46(-5.71%)
Nov 17, 2021 8.580 8.580 7.920 8.060 16,452,335 -0.53(-6.17%)
Nov 16, 2021 8.490 8.700 8.350 8.590 10,066,919 +0.18(+2.14%)
Nov 15, 2021 8.780 8.860 8.380 8.410 11,446,354 -0.44(-4.97%)
Nov 12, 2021 8.560 8.860 8.450 8.850 12,011,563 +0.13(+1.49%)
Nov 11, 2021 8.090 8.760 8.070 8.720 24,756,738 +0.72(+9.00%)
Nov 10, 2021 7.870 8.000 17,358,712 +0.05(+0.63%)
Nov 09, 2021 7.970 8.330 7.750 7.950 19,825,200 -0.01(-0.13%)
Nov 08, 2021 7.850 8.110 7.850 7.960 13,408,873 +0.16(+2.05%)
Nov 05, 2021 7.860 8.060 7.680 7.800 12,552,058 -0.07(-0.89%)
Nov 04, 2021 8.150 8.395 7.810 7.870 13,258,563 -0.17(-2.11%)
Nov 03, 2021 8.070 8.085 7.960 8.040 9,294,432 -0.02(-0.25%)
Nov 02, 2021 8.140 8.200 7.930 8.060 15,688,226 -0.35(-4.16%)
Nov 01, 2021 7.890 8.440 8.390 8.410 13,979,837 +0.55(+7.00%)
Oct 29, 2021 8.100 8.160 7.790 7.860 11,011,425 -0.32(-3.91%)
Oct 28, 2021 7.930 8.200 7.740 8.180 9,599,977 +0.09(+1.11%)
Oct 27, 2021 7.990 8.170 7.860 8.090 9,770,342 +0.08(+1.00%)
Oct 26, 2021 8.360 8.010 13,911,609 -0.33(-3.96%)
Oct 25, 2021 8.480 8.590 8.180 8.340 11,802,140 -0.15(-1.77%)
Oct 22, 2021 8.390 9.100 8.285 8.490 18,533,722 +0.17(+2.04%)
Oct 21, 2021 8.480 8.690 8.300 8.320 14,487,279 -0.24(-2.80%)
Oct 20, 2021 8.720 8.930 8.460 8.560 20,290,488 +0.14(+1.66%)
Oct 19, 2021 7.880 8.475 7.850 8.420 19,112,520 +0.70(+9.07%)
Oct 18, 2021 7.570 7.740 7.500 7.720 9,692,500 +0.11(+1.45%)
Oct 15, 2021 7.700 7.760 7.510 7.610 9,014,043 +0.05(+0.66%)
Oct 14, 2021 7.800 7.810 7.450 7.560 14,287,890 -0.32(-4.06%)
Oct 13, 2021 7.820 7.910 7.620 7.880 7,175,982 +0.13(+1.68%)
Oct 12, 2021 7.610 7.870 7.517 7.750 9,388,684 +0.09(+1.17%)
Oct 11, 2021 7.890 7.980 7.630 7.660 12,589,449 -0.03(-0.39%)
Oct 08, 2021 7.530 7.750 7.435 7.690 16,047,808 +0.26(+3.50%)
Oct 07, 2021 7.350 7.550 7.295 7.430 19,916,900 +0.38(+5.39%)
Oct 06, 2021 7.000 7.127 6.920 7.050 8,197,153 -0.06(-0.84%)
Oct 05, 2021 6.930 7.230 6.865 7.110 9,037,679 +0.24(+3.49%)
Oct 04, 2021 7.000 7.020 6.830 6.870 11,085,118 -0.26(-3.65%)
Oct 01, 2021 7.220 7.250 7.000 7.130 7,180,119 -0.12(-1.66%)
Sep 30, 2021 7.060 7.310 7.000 7.250 19,554,432 +0.24(+3.42%)
Sep 29, 2021 7.070 7.245 7.000 7.010 9,741,104 -0.09(-1.27%)
Sep 28, 2021 7.160 7.230 7.010 7.100 9,465,073 -0.12(-1.66%)
Sep 27, 2021 7.070 7.330 6.830 7.220 19,001,286 +0.14(+1.98%)
Sep 24, 2021 7.360 7.390 6.820 7.080 18,095,538 -0.36(-4.84%)
Sep 23, 2021 7.550 7.590 7.350 7.440 9,361,455 +0.00(+0.00%)
Sep 22, 2021 7.360 7.610 7.315 7.440 17,280,960 +0.11(+1.50%)
Sep 21, 2021 7.530 7.630 7.320 7.330 12,309,253 -0.09(-1.21%)
Sep 20, 2021 7.600 7.600 7.260 7.420 17,391,380 -0.45(-5.72%)
Sep 17, 2021 8.000 8.120 7.810 7.870 14,343,816 -0.03(-0.38%)
Sep 16, 2021 7.890 7.990 7.715 7.900 7,842,252 -0.08(-1.00%)
Sep 15, 2021 7.920 7.980 7.730 7.980 9,971,629 -0.08(-0.99%)
Sep 14, 2021 8.250 8.280 7.920 8.060 11,872,268 -0.19(-2.30%)
Sep 13, 2021 8.440 8.460 8.110 8.250 15,462,867 -0.40(-4.62%)
Sep 10, 2021 8.800 9.100 8.590 8.650 9,507,618 -0.06(-0.69%)
Sep 09, 2021 8.440 8.880 8.320 8.710 12,809,104 +0.06(+0.69%)
Sep 08, 2021 9.000 9.090 8.620 8.650 14,310,123 -0.35(-3.89%)
Sep 07, 2021 9.100 9.530 9.000 9.000 16,301,681 +0.07(+0.78%)
Sep 03, 2021 8.810 9.040 8.785 8.930 9,297,114 +0.12(+1.36%)
Sep 02, 2021 9.300 9.430 8.750 8.810 16,491,398 -0.37(-4.03%)
Sep 01, 2021 8.930 9.460 8.920 9.180 24,409,100 +0.34(+3.85%)
Aug 31, 2021 8.810 9.090 8.690 8.840 16,079,936 +0.33(+3.88%)
Aug 30, 2021 8.490 8.535 8.110 8.510 12,902,777 -0.07(-0.82%)
Aug 27, 2021 8.665 8.720 8.475 8.580 9,645,623 -0.12(-1.38%)
Aug 26, 2021 8.930 9.005 8.560 8.700 14,681,723 -0.32(-3.55%)
Aug 25, 2021 8.830 9.050 8.650 9.020 22,517,994 -0.09(-0.99%)
Aug 24, 2021 8.520 9.280 8.470 9.110 41,708,936 +1.03(+12.75%)
Aug 23, 2021 7.500 8.180 7.320 8.080 27,784,168 +0.62(+8.31%)
Aug 20, 2021 7.500 7.825 7.310 7.460 44,776,908 +0.23(+3.18%)
Aug 19, 2021 7.590 7.620 7.030 7.230 54,700,748 -0.57(-7.31%)
Aug 18, 2021 7.810 8.080 7.520 7.800 45,831,880 -0.02(-0.26%)
Aug 17, 2021 8.060 8.300 7.630 7.820 73,722,896 -1.10(-12.33%)
Aug 16, 2021 9.690 9.700 8.880 8.920 28,956,016 -0.88(-8.98%)
Aug 13, 2021 10.00 10.09 9.740 9.800 10,906,660 -0.25(-2.49%)
Aug 12, 2021 10.38 10.38 9.810 10.05 15,786,608 -0.40(-3.83%)
Aug 11, 2021 10.70 10.80 10.39 10.45 9,898,806 -0.17(-1.60%)
Aug 10, 2021 10.83 10.96 10.49 10.62 6,760,256 -0.17(-1.58%)
Aug 09, 2021 10.45 10.93 10.37 10.79 7,799,902 +0.33(+3.15%)
Aug 06, 2021 10.47 10.59 10.31 10.46 7,040,000 -0.01(-0.10%)
Aug 05, 2021 10.44 10.57 10.28 10.47 5,922,723 -0.10(-0.95%)
Aug 04, 2021 10.71 10.95 10.47 10.57 8,084,851 +0.02(+0.19%)
Aug 03, 2021 10.62 10.70 10.25 10.55 11,551,193 -0.33(-3.03%)
Aug 02, 2021 10.82 11.02 10.57 10.88 9,085,251 +0.31(+2.93%)
Jul 30, 2021 10.57 10.84 10.43 10.57 9,833,188 -0.07(-0.66%)
Jul 29, 2021 10.90 10.99 10.52 10.64 15,337,107 +0.12(+1.14%)
Jul 28, 2021 10.29 10.69 10.22 10.52 24,679,096 +0.56(+5.62%)
Jul 27, 2021 9.990 10.40 9.615 9.960 35,179,504 -0.50(-4.78%)
Jul 26, 2021 9.770 10.77 9.510 10.46 32,122,440 -0.32(-2.97%)
Jul 23, 2021 11.00 11.08 10.53 10.78 20,987,484 -0.80(-6.91%)
Jul 22, 2021 11.79 11.91 11.55 11.58 10,500,710 -0.09(-0.77%)
Jul 21, 2021 11.55 11.86 11.37 11.67 8,834,878 +0.12(+1.04%)
Jul 20, 2021 11.51 11.69 11.24 11.55 10,738,925 +0.16(+1.40%)
Jul 19, 2021 11.33 11.60 11.29 11.39 18,847,804 -0.31(-2.65%)
Jul 16, 2021 12.22 12.27 11.65 11.70 23,152,724 -0.70(-5.65%)
Jul 15, 2021 12.70 12.99 12.26 12.40 11,483,633 -0.32(-2.52%)
Jul 14, 2021 13.02 13.18 12.46 12.72 13,760,266 -0.30(-2.30%)
Jul 13, 2021 12.86 13.33 12.71 13.02 20,299,580 +0.68(+5.51%)
Jul 12, 2021 12.48 12.62 12.08 12.34 35,607,536 -0.54(-4.19%)
Jul 09, 2021 13.10 13.18 12.72 12.88 19,053,528 +0.19(+1.50%)
Jul 08, 2021 13.16 13.20 12.51 12.69 33,719,972 -0.96(-7.03%)
Jul 07, 2021 14.14 14.24 13.62 13.65 15,347,721 -0.45(-3.19%)
Jul 06, 2021 14.51 14.54 13.58 14.10 33,199,482 -1.03(-6.81%)
Jul 02, 2021 15.40 15.50 15.06 15.13 6,370,400 -0.34(-2.20%)
Jul 01, 2021 15.50 15.62 15.22 15.47 8,578,806 -0.01(-0.06%)
Jun 30, 2021 15.82 15.89 15.48 15.48 6,496,370 -0.38(-2.40%)
Jun 29, 2021 15.87 15.92 15.51 15.86 7,999,927 +0.06(+0.38%)
Jun 28, 2021 15.93 16.17 15.70 15.80 7,694,682 +0.01(+0.06%)
Jun 25, 2021 15.78 16.11 15.74 15.79 10,935,386 +0.14(+0.89%)
Jun 24, 2021 15.40 15.65 15.22 15.65 9,110,920 +0.42(+2.76%)
Jun 23, 2021 15.24 15.54 15.19 15.23 7,439,249 +0.02(+0.13%)
Jun 22, 2021 15.09 15.25 14.92 15.21 6,394,736 +0.10(+0.66%)
Jun 21, 2021 15.07 15.12 14.68 15.11 7,194,407 +0.02(+0.13%)
Jun 18, 2021 15.22 15.41 14.97 15.09 16,210,898 -0.16(-1.05%)
Jun 17, 2021 15.38 15.43 15.06 15.25 8,027,699 -0.10(-0.65%)
Jun 16, 2021 15.40 15.62 15.14 15.35 8,361,641 -0.11(-0.71%)
Jun 15, 2021 16.30 16.34 15.42 15.46 9,716,821 -0.56(-3.50%)
Jun 14, 2021 15.49 16.32 15.41 16.02 14,462,368 +0.55(+3.56%)
Jun 11, 2021 15.80 15.90 15.47 15.47 8,680,065 -0.31(-1.96%)
Jun 10, 2021 15.60 15.98 15.60 15.78 8,461,289 +0.21(+1.35%)
Jun 09, 2021 15.44 16.08 15.43 15.57 13,864,970 +0.28(+1.83%)
Jun 08, 2021 15.30 15.71 15.11 15.29 8,483,917 +0.07(+0.46%)
Jun 07, 2021 15.22 15.29 14.74 15.22 15,114,530 -0.19(-1.23%)
Jun 04, 2021 15.56 15.65 15.25 15.41 7,425,664 -0.01(-0.06%)
Jun 03, 2021 15.56 15.81 15.35 15.42 9,468,457 -0.34(-2.16%)
Jun 02, 2021 16.35 16.43 15.58 15.76 12,312,935 -0.59(-3.61%)
Jun 01, 2021 16.35 16.53 16.07 16.35 22,304,084 +0.61(+3.88%)
May 28, 2021 15.41 16.13 15.35 15.74 13,800,820 +0.33(+2.14%)
May 27, 2021 15.46 15.52 15.03 15.41 43,103,468 -0.08(-0.52%)
May 26, 2021 15.47 15.59 15.20 15.49 10,648,136 +0.13(+0.85%)
May 25, 2021 15.61 15.85 15.36 15.36 13,715,355 +0.11(+0.72%)
May 24, 2021 15.05 15.44 14.89 15.25 11,762,281 +0.12(+0.79%)
May 21, 2021 15.20 15.40 14.87 15.13 12,177,135 -0.08(-0.53%)
May 20, 2021 14.78 15.45 14.76 15.21 13,180,724 +0.62(+4.25%)
May 19, 2021 14.70 14.94 14.46 14.59 21,172,854 -0.26(-1.75%)
May 18, 2021 15.15 15.76 14.61 14.85 34,557,348 -0.45(-2.94%)
May 17, 2021 15.67 15.88 14.97 15.30 23,158,312 +0.09(+0.59%)
May 14, 2021 14.99 15.27 14.68 15.21 17,762,480 +0.64(+4.39%)
May 13, 2021 15.39 15.57 14.31 14.57 23,455,834 -0.82(-5.33%)
May 12, 2021 15.38 15.99 15.30 15.39 21,045,320 +0.21(+1.38%)
May 11, 2021 14.74 15.39 14.62 15.18 17,980,998 -0.05(-0.33%)
May 10, 2021 15.95 15.95 15.01 15.23 30,993,708 -0.84(-5.23%)
May 07, 2021 16.42 16.58 15.93 16.07 11,102,079 -0.23(-1.41%)
May 06, 2021 16.52 16.52 16.08 16.30 17,693,268 +0.14(+0.87%)
May 05, 2021 16.54 16.76 16.15 16.16 16,216,095 -0.41(-2.47%)
May 04, 2021 17.11 17.20 16.39 16.57 21,795,880 -0.66(-3.83%)
May 03, 2021 17.52 17.64 17.08 17.23 13,108,910 -0.19(-1.09%)
Apr 30, 2021 17.80 17.88 17.42 17.42 11,362,800 -0.38(-2.13%)
Apr 29, 2021 18.38 18.68 17.58 17.80 34,188,276 -1.00(-5.32%)
Apr 28, 2021 19.48 19.49 18.73 18.80 11,583,739 -0.60(-3.09%)
Apr 27, 2021 19.62 19.84 19.28 19.40 14,339,498 -0.04(-0.21%)
Apr 26, 2021 18.90 19.49 18.57 19.44 13,182,093 +0.47(+2.48%)
Apr 23, 2021 19.03 19.33 18.68 18.97 17,786,600 +0.36(+1.93%)
Apr 22, 2021 18.26 19.05 18.15 18.61 30,390,656 +0.53(+2.93%)
Apr 21, 2021 17.03 18.20 16.96 18.08 22,887,478 +1.09(+6.42%)
Apr 20, 2021 17.80 17.81 16.83 16.99 33,781,576 -0.84(-4.71%)
Apr 19, 2021 18.47 18.54 17.67 17.83 21,007,822 -0.21(-1.16%)
Apr 16, 2021 18.09 18.14 17.70 18.04 17,489,200 +0.05(+0.28%)
Apr 15, 2021 18.58 18.63 17.70 17.99 30,100,112 -0.16(-0.88%)
Apr 14, 2021 18.00 18.70 17.90 18.15 20,911,788 -0.07(-0.38%)
Apr 13, 2021 18.20 18.68 18.17 18.22 20,584,584 +0.19(+1.05%)
Apr 12, 2021 19.21 19.40 17.97 18.03 47,642,780 -1.19(-6.19%)
Apr 09, 2021 19.28 19.89 19.01 19.22 27,026,200 -0.03(-0.16%)
Apr 08, 2021 20.04 20.37 19.12 19.25 35,781,100 -0.40(-2.04%)
Apr 07, 2021 20.20 20.28 19.52 19.65 33,824,612 -0.51(-2.53%)
Apr 06, 2021 19.45 20.57 19.37 20.16 52,644,176 +1.13(+5.94%)
Apr 05, 2021 20.12 20.24 18.80 19.03 56,918,064 -1.08(-5.37%)
Apr 01, 2021 21.16 21.38 19.76 20.11 64,454,200 -0.38(-1.85%)
Mar 31, 2021 21.64 21.87 19.99 20.49 95,144,248 -0.85(-3.98%)
Mar 30, 2021 21.10 22.10 20.58 21.34 133,833,120 +1.00(+4.92%)
Mar 29, 2021 21.80 22.01 19.10 20.34 241,201,440 +0.24(+1.19%)
Mar 26, 2021 18.35 21.12 16.31 20.10 467,067,584 -0.26(-1.28%)
Mar 25, 2021 23.24 23.64 19.15 20.36 56,984,192 -2.82(-12.17%)
Mar 24, 2021 31.78 31.78 22.84 23.18 43,605,304 -8.61(-27.08%)
Mar 23, 2021 30.90 32.25 29.97 31.79 23,130,088 +0.92(+2.98%)
Mar 22, 2021 30.00 31.12 29.81 30.87 16,712,803 +0.45(+1.48%)
Mar 19, 2021 28.56 30.54 28.34 30.42 31,029,300 +1.90(+6.66%)
Mar 18, 2021 27.50 28.85 27.23 28.52 29,963,206 +0.62(+2.22%)
Mar 17, 2021 26.05 28.00 25.70 27.90 10,456,614 +1.45(+5.48%)
Mar 16, 2021 26.83 26.85 25.85 26.45 11,217,141 +0.09(+0.34%)
Mar 15, 2021 26.27 26.54 25.86 26.36 12,160,611 -0.13(-0.49%)
Mar 12, 2021 26.74 27.15 26.07 26.49 10,775,700 -1.29(-4.64%)
Mar 11, 2021 27.99 28.02 27.25 27.78 14,188,868 +0.43(+1.57%)
Mar 10, 2021 26.95 27.67 26.66 27.35 9,769,968 +0.66(+2.47%)
Mar 09, 2021 25.44 26.86 25.44 26.69 13,711,431 +1.37(+5.41%)
Mar 08, 2021 25.26 25.76 24.84 25.32 17,518,296 -0.83(-3.17%)
Mar 05, 2021 25.49 26.30 23.70 26.15 16,938,400 +0.25(+0.97%)
Mar 04, 2021 26.85 27.00 24.84 25.90 26,282,852 -1.75(-6.33%)
Mar 03, 2021 27.60 27.90 27.26 27.65 13,568,779 +0.05(+0.18%)
Mar 02, 2021 26.97 27.64 26.67 27.60 10,143,567 +0.67(+2.49%)
Mar 01, 2021 26.50 26.98 26.06 26.93 7,193,597 +1.21(+4.70%)
Feb 26, 2021 25.75 26.28 24.63 25.72 17,579,400 -0.31(-1.19%)
Feb 25, 2021 26.00 26.94 25.33 26.03 18,885,044 -0.29(-1.10%)
Feb 24, 2021 24.78 26.41 24.44 26.32 13,568,887 +0.65(+2.53%)
Feb 23, 2021 23.46 25.75 22.21 25.67 16,851,438 +0.80(+3.22%)
Feb 22, 2021 26.02 26.02 24.74 24.87 15,825,652 -1.97(-7.34%)
Feb 19, 2021 26.94 27.26 26.39 26.84 7,895,600 +0.03(+0.11%)
Feb 18, 2021 26.52 26.82 25.33 26.81 11,217,640 +0.17(+0.64%)
Feb 17, 2021 28.47 28.49 26.61 26.64 12,132,626 -1.66(-5.87%)
Feb 16, 2021 26.80 29.01 26.50 28.30 20,215,108 +1.94(+7.36%)
Feb 12, 2021 26.88 27.27 26.33 26.36 5,183,200 -0.47(-1.75%)
Feb 11, 2021 26.66 27.25 26.47 26.83 8,869,345 +0.51(+1.94%)
Feb 10, 2021 26.55 26.93 26.11 26.32 9,084,623 -0.11(-0.42%)
Feb 09, 2021 26.20 26.72 25.95 26.43 8,961,362 +0.21(+0.80%)
Feb 08, 2021 25.72 26.37 25.32 26.22 12,985,044 +0.57(+2.22%)
Feb 05, 2021 26.16 26.20 25.21 25.65 16,200,800 +0.43(+1.70%)
Feb 04, 2021 26.41 26.51 25.08 25.22 34,307,432 -1.06(-4.03%)
Feb 03, 2021 27.74 27.80 25.96 26.28 34,873,668 -1.37(-4.95%)
Feb 02, 2021 27.41 27.99 26.48 27.65 9,743,281 +0.66(+2.45%)
Feb 01, 2021 27.00 27.40 26.82 26.99 9,941,190 +0.39(+1.47%)
Jan 29, 2021 26.59 27.52 26.19 26.60 14,277,100 -0.24(-0.89%)
Jan 28, 2021 26.25 26.99 26.21 26.84 18,810,184 +0.04(+0.15%)
Jan 27, 2021 26.82 27.40 25.76 26.80 9,601,004 -0.20(-0.74%)
Jan 26, 2021 27.09 27.19 26.73 27.00 11,742,102 -0.21(-0.77%)
Jan 25, 2021 28.00 28.04 26.65 27.21 12,433,234 +0.19(+0.70%)
Jan 22, 2021 25.92 27.35 25.82 27.02 12,838,200 +1.00(+3.84%)
Jan 21, 2021 25.83 26.09 25.09 26.02 11,770,721 -0.08(-0.31%)
Jan 20, 2021 27.01 28.84 25.89 26.10 25,729,672 -0.77(-2.87%)
Jan 19, 2021 23.97 27.00 23.96 26.87 25,174,828 +4.66(+20.98%)
Jan 15, 2021 21.70 22.48 21.55 22.21 9,856,900 +0.51(+2.35%)
Jan 14, 2021 21.35 21.71 21.15 21.70 5,814,701 +0.55(+2.60%)
Jan 13, 2021 21.40 21.82 21.08 21.15 5,253,057 -0.31(-1.44%)
Jan 12, 2021 22.10 22.25 20.92 21.46 16,577,949 +0.48(+2.29%)
Jan 11, 2021 20.90 21.13 20.52 20.98 23,230,624 -0.07(-0.33%)
Jan 08, 2021 20.60 21.08 20.44 21.05 12,782,100 +0.45(+2.18%)
Jan 07, 2021 20.18 20.71 19.96 20.60 13,180,077 -0.35(-1.67%)
Jan 06, 2021 20.10 21.29 20.10 20.95 9,278,121 +0.49(+2.39%)
Jan 05, 2021 19.57 20.48 19.42 20.46 9,129,652 +1.09(+5.63%)
Jan 04, 2021 19.30 19.54 18.90 19.37 8,446,105 +0.13(+0.68%)
Dec 31, 2020 19.24 19.24 19.24 8,692,624 +0.02(+0.10%)
Dec 30, 2020 19.20 20.18 19.19 19.22 8,692,624 +0.29(+1.53%)
Dec 29, 2020 18.63 19.04 18.42 18.93 7,347,394 +0.39(+2.10%)
Dec 28, 2020 18.87 19.03 18.03 18.54 9,556,867 -0.37(-1.96%)
Dec 24, 2020 18.48 18.93 18.41 18.91 4,993,000 +0.08(+0.42%)
Dec 23, 2020 18.95 19.15 18.81 18.83 2,480,172 -0.05(-0.26%)
Dec 22, 2020 19.00 19.00 18.62 18.88 4,817,437 +0.08(+0.43%)
Dec 21, 2020 18.41 19.03 18.31 18.80 10,125,670 +0.14(+0.75%)
Dec 18, 2020 18.54 18.68 18.16 18.66 8,953,700 +0.21(+1.14%)
Dec 17, 2020 17.90 18.52 17.87 18.45 8,431,563 +0.60(+3.36%)
Dec 16, 2020 18.58 18.70 17.52 17.85 18,496,692 -1.20(-6.30%)
Dec 15, 2020 18.96 19.14 18.46 19.05 5,714,512 +0.17(+0.90%)
Dec 14, 2020 18.89 19.32 18.59 18.88 5,849,923 +0.16(+0.85%)
Dec 11, 2020 18.60 19.55 18.52 18.72 12,692,500 +0.11(+0.59%)
Dec 10, 2020 18.55 18.68 18.09 18.61 9,503,582 -0.27(-1.43%)
Dec 09, 2020 18.00 19.63 17.94 18.88 22,101,568 +0.88(+4.89%)
Dec 08, 2020 16.76 18.06 16.65 18.00 15,297,834 +1.19(+7.08%)
Dec 07, 2020 16.74 16.88 16.39 16.81 7,183,114 +0.08(+0.48%)
Dec 04, 2020 16.72 16.90 16.64 16.73 5,154,400 -0.01(-0.06%)
Dec 03, 2020 16.56 16.89 16.46 16.74 5,318,085 +0.30(+1.82%)
Dec 02, 2020 16.35 16.55 16.07 16.44 10,607,498 +0.03(+0.18%)
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.