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

Tencent Music Entertainment ADR (NY: TME )

14.80 +0.30 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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%)
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.