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 (%)
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%)
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.