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

Tencent Music Entertainment ADR (NY: TME )

15.49 +0.13 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.