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

Tencent Music Entertainment ADR (NY: TME )

14.00 -0.45 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2023 6.748 6.877 6.729 6.758 13,064,467 -0.04(-0.58%)
Aug 30, 2023 6.669 6.882 6.620 6.798 9,109,236 -0.06(-0.87%)
Aug 29, 2023 6.887 6.937 6.739 6.858 7,119,186 +0.03(+0.44%)
Aug 28, 2023 6.511 6.917 6.471 6.828 11,258,040 +0.41(+6.33%)
Aug 25, 2023 6.372 6.441 6.243 6.421 7,175,047 -0.03(-0.46%)
Aug 24, 2023 6.451 6.669 6.421 6.451 6,430,124 +0.10(+1.56%)
Aug 23, 2023 6.421 6.491 6.342 6.352 6,832,253 +0.02(+0.31%)
Aug 22, 2023 6.550 6.550 6.253 6.332 9,010,105 -0.11(-1.69%)
Aug 21, 2023 6.392 6.471 6.213 6.441 8,208,932 -0.03(-0.46%)
Aug 18, 2023 6.491 6.555 6.421 6.471 12,000,967 -0.24(-3.55%)
Aug 17, 2023 6.521 6.858 6.501 6.709 13,114,601 +0.37(+5.78%)
Aug 16, 2023 6.134 6.466 6.015 6.342 10,549,842 +0.21(+3.39%)
Aug 15, 2023 5.649 6.511 5.649 6.134 19,027,348 +0.04(+0.65%)
Aug 14, 2023 5.976 6.124 5.936 6.094 6,136,383 +0.06(+0.99%)
Aug 11, 2023 6.055 6.065 5.936 6.035 6,599,320 -0.15(-2.40%)
Aug 10, 2023 6.382 6.540 6.134 6.184 6,591,740 -0.06(-0.95%)
Aug 09, 2023 6.332 6.352 6.194 6.243 4,363,447 +0.00(+0.00%)
Aug 08, 2023 6.015 6.293 5.956 6.243 7,331,649 +0.06(+0.96%)
Aug 07, 2023 6.421 6.421 6.149 6.184 5,241,783 -0.20(-3.11%)
Aug 04, 2023 6.451 6.570 6.347 6.382 4,793,707 -0.09(-1.38%)
Aug 03, 2023 6.412 6.639 6.412 6.471 4,511,778 +0.16(+2.51%)
Aug 02, 2023 6.441 6.506 6.263 6.312 6,079,104 -0.32(-4.78%)
Aug 01, 2023 6.699 6.818 6.620 6.630 6,021,957 -0.30(-4.29%)
Jul 31, 2023 6.768 6.937 6.649 6.927 10,041,901 -0.14(-1.96%)
Jul 28, 2023 6.521 7.125 6.521 7.066 12,771,827 +0.77(+12.28%)
Jul 27, 2023 6.491 6.565 6.263 6.293 7,861,491 -0.14(-2.16%)
Jul 26, 2023 6.293 6.570 6.253 6.431 11,233,464 -0.12(-1.82%)
Jul 25, 2023 7.036 7.066 6.540 6.550 7,934,700 -0.27(-3.92%)
Jul 24, 2023 6.630 6.967 6.476 6.818 7,802,512 +0.14(+2.08%)
Jul 21, 2023 6.788 6.867 6.679 6.679 3,492,416 -0.06(-0.88%)
Jul 20, 2023 6.937 6.952 6.719 6.739 6,288,788 -0.22(-3.13%)
Jul 19, 2023 7.085 7.165 6.937 6.957 9,754,464 +0.01(+0.14%)
Jul 18, 2023 7.204 7.244 6.937 6.947 8,023,521 -0.37(-5.01%)
Jul 17, 2023 7.412 7.422 7.115 7.313 7,633,562 -0.21(-2.77%)
Jul 14, 2023 7.660 7.710 7.502 7.521 6,668,969 -0.31(-3.92%)
Jul 13, 2023 7.868 7.868 7.700 7.829 5,347,251 +0.11(+1.41%)
Jul 12, 2023 7.670 7.809 7.591 7.720 4,941,590 +0.26(+3.45%)
Jul 11, 2023 7.313 7.482 7.279 7.462 3,361,120 +0.22(+3.01%)
Jul 10, 2023 7.076 7.274 7.076 7.244 2,912,065 +0.06(+0.83%)
Jul 07, 2023 7.125 7.289 7.071 7.185 5,125,515 +0.04(+0.55%)
Jul 06, 2023 7.105 7.209 7.031 7.145 3,594,472 -0.05(-0.69%)
Jul 05, 2023 7.333 7.343 7.135 7.194 4,864,448 -0.26(-3.46%)
Jul 03, 2023 7.512 7.601 7.422 7.452 2,115,075 +0.14(+1.90%)
Jun 30, 2023 7.363 7.422 7.249 7.313 2,522,477 +0.00(+0.00%)
Jun 29, 2023 7.412 7.442 7.185 7.313 3,655,115 -0.17(-2.25%)
Jun 28, 2023 7.462 7.512 7.388 7.482 3,133,701 -0.10(-1.31%)
Jun 27, 2023 7.541 7.650 7.497 7.581 3,067,966 +0.21(+2.82%)
Jun 26, 2023 7.383 7.521 7.353 7.373 3,274,835 -0.01(-0.13%)
Jun 23, 2023 7.452 7.512 7.313 7.383 3,223,790 -0.21(-2.74%)
Jun 22, 2023 7.611 7.685 7.531 7.591 2,389,710 -0.02(-0.26%)
Jun 21, 2023 7.412 7.710 7.363 7.611 5,066,942 +0.14(+1.86%)
Jun 20, 2023 7.690 7.759 7.462 7.472 5,787,953 -0.49(-6.10%)
Jun 16, 2023 8.205 8.235 7.908 7.957 12,591,190 -0.30(-3.60%)
Jun 15, 2023 8.265 8.319 8.057 8.255 9,667,002 -0.02(-0.24%)
Jun 14, 2023 7.759 8.284 7.759 8.275 7,482,642 +0.43(+5.43%)
Jun 13, 2023 7.839 8.081 7.774 7.848 5,630,180 +0.14(+1.80%)
Jun 12, 2023 7.710 7.789 7.556 7.710 7,872,504 +0.00(+0.00%)
Jun 09, 2023 7.700 7.967 7.551 7.710 39,243,352 +0.15(+1.97%)
Jun 08, 2023 7.601 7.848 7.477 7.561 7,396,606 +0.01(+0.13%)
Jun 07, 2023 7.621 7.957 7.502 7.551 7,746,603 -0.06(-0.78%)
Jun 06, 2023 7.383 7.789 7.373 7.611 6,625,909 +0.20(+2.67%)
Jun 05, 2023 7.403 7.457 7.363 7.412 3,424,560 -0.04(-0.53%)
Jun 02, 2023 7.333 7.645 7.323 7.452 7,128,597 +0.19(+2.59%)
Jun 01, 2023 6.917 7.289 6.872 7.264 7,709,147 +0.39(+5.62%)
May 31, 2023 6.798 6.887 6.461 6.877 13,403,791 +0.02(+0.29%)
May 30, 2023 7.234 7.338 6.808 6.858 8,321,103 -0.48(-6.49%)
May 26, 2023 7.333 7.422 7.209 7.333 4,515,532 +0.13(+1.79%)
May 25, 2023 7.343 7.417 7.194 7.204 5,245,513 -0.23(-3.07%)
May 24, 2023 7.254 7.512 7.214 7.432 6,256,873 +0.13(+1.76%)
May 23, 2023 7.343 7.393 7.254 7.303 6,427,321 -0.27(-3.53%)
May 22, 2023 7.987 8.066 7.551 7.571 5,765,800 -0.17(-2.18%)
May 19, 2023 8.086 8.096 7.611 7.739 4,741,393 -0.19(-2.37%)
May 18, 2023 8.245 8.294 7.868 7.928 6,269,160 -0.31(-3.73%)
May 17, 2023 7.809 8.294 7.789 8.235 11,400,214 +0.63(+8.34%)
May 16, 2023 7.660 7.700 7.115 7.601 16,075,886 -0.29(-3.64%)
May 15, 2023 7.611 7.938 7.462 7.888 10,087,157 +0.67(+9.34%)
May 12, 2023 7.194 7.254 7.021 7.214 5,619,627 -0.19(-2.54%)
May 11, 2023 6.937 7.412 6.937 7.403 7,330,346 +0.47(+6.71%)
May 10, 2023 6.867 7.105 6.778 6.937 6,011,094 +0.06(+0.86%)
May 09, 2023 7.026 7.034 6.789 6.877 5,216,536 -0.37(-5.06%)
May 08, 2023 7.244 7.373 7.234 7.244 2,609,196 +0.00(+0.00%)
May 05, 2023 7.234 7.333 7.086 7.244 2,464,976 +0.00(+0.00%)
May 04, 2023 7.066 7.373 7.026 7.244 5,365,721 +0.23(+3.25%)
May 03, 2023 6.867 7.046 6.739 7.016 3,496,524 +0.12(+1.72%)
May 02, 2023 7.046 7.056 6.803 6.897 4,746,053 -0.26(-3.60%)
May 01, 2023 7.284 7.422 7.105 7.155 2,599,940 -0.19(-2.56%)
Apr 28, 2023 7.085 7.373 7.076 7.343 5,883,153 +0.11(+1.51%)
Apr 27, 2023 7.016 7.303 6.937 7.234 4,595,018 +0.21(+2.96%)
Apr 26, 2023 7.115 7.135 6.967 7.026 4,925,363 +0.09(+1.29%)
Apr 25, 2023 7.125 7.145 6.828 6.937 9,123,708 -0.36(-4.89%)
Apr 24, 2023 7.541 7.561 7.239 7.294 6,736,599 -0.27(-3.54%)
Apr 21, 2023 7.650 7.650 7.432 7.561 3,352,781 -0.28(-3.54%)
Apr 20, 2023 7.829 8.032 7.789 7.839 3,560,313 +0.01(+0.13%)
Apr 19, 2023 7.819 7.957 7.769 7.829 2,278,031 -0.23(-2.83%)
Apr 18, 2023 7.898 8.101 7.898 8.057 3,505,379 +0.10(+1.25%)
Apr 17, 2023 7.720 7.967 7.650 7.957 5,608,775 +0.43(+5.66%)
Apr 14, 2023 7.551 7.606 7.442 7.531 2,734,902 -0.06(-0.78%)
Apr 13, 2023 7.512 7.710 7.482 7.591 5,646,950 +0.27(+3.65%)
Apr 12, 2023 7.422 7.492 7.284 7.323 4,760,846 -0.17(-2.25%)
Apr 11, 2023 7.422 7.621 7.422 7.492 4,409,081 +0.08(+1.07%)
Apr 10, 2023 7.432 7.526 7.363 7.412 3,520,096 -0.13(-1.71%)
Apr 06, 2023 7.551 7.591 7.447 7.541 5,067,651 +0.02(+0.26%)
Apr 05, 2023 7.720 7.754 7.482 7.521 4,686,721 -0.30(-3.80%)
Apr 04, 2023 7.848 7.888 7.730 7.819 4,658,892 -0.16(-1.99%)
Apr 03, 2023 8.166 8.175 7.918 7.977 5,212,292 -0.23(-2.78%)
Mar 31, 2023 8.275 8.473 8.136 8.205 6,826,002 -0.20(-2.36%)
Mar 30, 2023 8.275 8.666 8.255 8.403 6,526,906 +0.18(+2.17%)
Mar 29, 2023 7.868 8.255 7.829 8.225 6,473,488 +0.25(+3.11%)
Mar 28, 2023 7.878 8.071 7.809 7.977 6,487,250 +0.34(+4.41%)
Mar 27, 2023 7.521 7.660 7.442 7.640 6,104,158 +0.05(+0.65%)
Mar 24, 2023 7.432 7.700 7.393 7.591 5,309,874 +0.07(+0.92%)
Mar 23, 2023 7.412 7.794 7.412 7.521 9,172,303 +0.41(+5.71%)
Mar 22, 2023 7.016 7.224 6.967 7.115 5,852,338 +0.04(+0.56%)
Mar 21, 2023 7.720 7.829 6.689 7.076 14,548,003 -0.71(-9.16%)
Mar 20, 2023 7.630 7.982 7.497 7.789 7,979,499 +0.01(+0.13%)
Mar 17, 2023 7.819 7.863 7.680 7.779 12,695,779 +0.01(+0.13%)
Mar 16, 2023 7.432 7.789 7.363 7.769 7,308,367 +0.31(+4.12%)
Mar 15, 2023 7.492 7.551 7.170 7.462 8,208,590 -0.23(-2.96%)
Mar 14, 2023 7.472 7.769 7.368 7.690 4,989,010 +0.14(+1.84%)
Mar 13, 2023 7.432 7.730 7.373 7.551 6,169,868 +0.10(+1.33%)
Mar 10, 2023 7.303 7.516 7.244 7.452 6,140,766 +0.09(+1.21%)
Mar 09, 2023 7.353 7.482 7.303 7.363 9,283,202 -0.18(-2.37%)
Mar 08, 2023 7.452 7.630 7.403 7.541 4,604,665 -0.10(-1.30%)
Mar 07, 2023 7.868 7.868 7.516 7.640 5,657,955 -0.24(-3.02%)
Mar 06, 2023 8.017 8.047 7.844 7.878 6,505,298 -0.18(-2.21%)
Mar 03, 2023 8.037 8.205 8.017 8.057 5,944,573 -0.04(-0.49%)
Mar 02, 2023 7.819 8.116 7.720 8.096 8,094,843 +0.16(+2.00%)
Mar 01, 2023 7.898 8.161 7.819 7.938 9,934,155 +0.47(+6.23%)
Feb 28, 2023 7.601 7.730 7.462 7.472 8,506,558 -0.13(-1.69%)
Feb 27, 2023 7.670 7.739 7.502 7.601 4,399,916 +0.08(+1.05%)
Feb 24, 2023 7.442 7.531 7.303 7.521 7,774,820 -0.17(-2.19%)
Feb 23, 2023 8.086 8.126 7.685 7.690 5,783,579 -0.14(-1.77%)
Feb 22, 2023 7.839 7.898 7.730 7.829 4,900,916 +0.13(+1.67%)
Feb 21, 2023 7.680 7.839 7.507 7.700 4,946,942 -0.24(-3.00%)
Feb 17, 2023 7.977 8.076 7.863 7.938 5,565,421 -0.26(-3.14%)
Feb 16, 2023 8.245 8.413 8.136 8.195 3,428,320 -0.18(-2.13%)
Feb 15, 2023 8.225 8.384 8.111 8.374 3,695,937 +0.08(+0.96%)
Feb 14, 2023 8.374 8.507 8.245 8.294 3,991,585 -0.17(-1.99%)
Feb 13, 2023 8.076 8.572 8.076 8.463 6,180,051 +0.44(+5.43%)
Feb 10, 2023 8.205 8.235 8.007 8.027 5,974,296 -0.45(-5.26%)
Feb 09, 2023 8.394 8.988 8.384 8.473 10,808,426 +0.21(+2.52%)
Feb 08, 2023 8.374 8.562 8.245 8.265 6,324,374 -0.06(-0.71%)
Feb 07, 2023 8.294 8.493 8.175 8.324 8,946,660 +0.15(+1.82%)
Feb 06, 2023 8.166 8.324 7.829 8.175 8,167,789 -0.17(-2.02%)
Feb 03, 2023 8.641 8.666 8.334 8.344 5,583,796 -0.47(-5.29%)
Feb 02, 2023 8.780 8.998 8.651 8.810 8,210,092 +0.02(+0.23%)
Feb 01, 2023 8.621 8.894 8.448 8.790 7,301,229 +0.48(+5.72%)
Jan 31, 2023 8.116 8.562 8.042 8.314 8,657,686 +0.07(+0.84%)
Jan 30, 2023 8.017 8.255 7.710 8.245 8,650,824 -0.35(-4.04%)
Jan 27, 2023 8.820 8.869 8.483 8.592 6,845,070 -0.33(-3.67%)
Jan 26, 2023 8.711 8.919 8.602 8.919 6,803,470 +0.41(+4.77%)
Jan 25, 2023 8.364 8.557 8.284 8.512 3,030,666 +0.03(+0.35%)
Jan 24, 2023 8.324 8.562 8.284 8.483 3,432,596 +0.08(+0.94%)
Jan 23, 2023 8.403 8.512 8.334 8.403 4,980,859 +0.11(+1.31%)
Jan 20, 2023 8.403 8.443 8.141 8.294 7,170,222 +0.14(+1.70%)
Jan 19, 2023 8.057 8.225 7.948 8.156 9,392,958 -0.03(-0.36%)
Jan 18, 2023 8.403 8.582 8.180 8.185 8,152,061 -0.23(-2.71%)
Jan 17, 2023 8.711 8.810 8.304 8.413 9,851,009 -0.50(-5.56%)
Jan 13, 2023 8.483 8.919 8.463 8.909 9,028,816 +0.44(+5.15%)
Jan 12, 2023 8.304 8.512 8.235 8.473 7,400,768 +0.06(+0.71%)
Jan 11, 2023 8.453 8.512 8.166 8.413 11,501,730 -0.25(-2.86%)
Jan 10, 2023 8.602 8.735 8.468 8.661 6,186,850 +0.04(+0.46%)
Jan 09, 2023 8.909 8.943 8.547 8.621 8,108,472 -0.04(-0.46%)
Jan 06, 2023 8.562 8.716 8.334 8.661 9,020,933 -0.14(-1.58%)
Jan 05, 2023 8.909 8.978 8.770 8.800 9,471,174 -0.30(-3.27%)
Jan 04, 2023 8.820 9.206 8.800 9.097 11,120,307 +0.57(+6.74%)
Jan 03, 2023 8.374 8.765 8.304 8.522 11,119,431 +0.32(+3.86%)
Dec 30, 2022 8.066 8.294 7.967 8.205 5,475,278 -0.11(-1.31%)
Dec 29, 2022 7.948 8.354 7.790 8.314 8,708,615 +0.44(+5.53%)
Dec 28, 2022 8.245 8.275 7.779 7.878 8,855,769 -0.52(-6.14%)
Dec 27, 2022 8.017 8.502 7.943 8.394 11,548,212 +0.41(+5.09%)
Dec 23, 2022 8.156 8.205 7.834 7.987 6,547,648 -0.24(-2.89%)
Dec 22, 2022 8.324 8.631 8.126 8.225 8,484,932 -0.18(-2.12%)
Dec 21, 2022 7.829 8.473 7.769 8.403 16,608,507 +0.57(+7.34%)
Dec 20, 2022 7.839 7.938 7.685 7.829 9,176,025 -0.27(-3.30%)
Dec 19, 2022 7.848 8.156 7.794 8.096 18,244,388 +0.28(+3.55%)
Dec 16, 2022 7.690 8.066 7.660 7.819 14,991,079 +0.22(+2.87%)
Dec 15, 2022 8.017 8.027 7.551 7.601 8,692,865 -0.28(-3.52%)
Dec 14, 2022 7.779 8.002 7.710 7.878 9,154,671 +0.12(+1.53%)
Dec 13, 2022 7.948 8.027 7.700 7.759 12,899,879 +0.14(+1.82%)
Dec 12, 2022 7.878 7.948 7.512 7.621 15,969,028 -0.52(-6.33%)
Dec 09, 2022 7.918 8.195 7.829 8.136 51,631,856 +0.18(+2.24%)
Dec 08, 2022 7.531 8.002 7.462 7.957 25,098,788 +0.68(+9.40%)
Dec 07, 2022 7.125 7.458 6.872 7.274 20,728,714 -0.28(-3.67%)
Dec 06, 2022 7.383 7.626 7.264 7.551 16,938,370 +0.23(+3.11%)
Dec 05, 2022 7.561 7.616 7.204 7.323 22,030,356 -0.01(-0.14%)
Dec 02, 2022 6.729 7.531 6.689 7.333 16,343,017 +0.46(+6.63%)
Dec 01, 2022 6.798 7.056 6.778 6.877 17,022,942 -0.07(-1.00%)
Nov 30, 2022 6.639 6.967 6.540 6.947 20,091,100 +0.41(+6.21%)
Nov 29, 2022 6.342 6.575 6.085 6.540 22,051,242 +0.38(+6.11%)
Nov 28, 2022 5.658 6.268 5.649 6.164 15,750,060 +0.44(+7.61%)
Nov 25, 2022 5.758 5.827 5.658 5.728 4,036,460 -0.22(-3.67%)
Nov 23, 2022 5.847 6.015 5.688 5.946 11,065,442 +0.24(+4.17%)
Nov 22, 2022 5.500 5.753 5.411 5.708 11,796,501 +0.20(+3.60%)
Nov 21, 2022 5.530 5.693 5.391 5.510 11,024,829 -0.02(-0.36%)
Nov 18, 2022 5.758 5.847 5.460 5.530 12,287,783 -0.38(-6.38%)
Nov 17, 2022 5.074 5.971 5.029 5.906 26,214,248 +0.68(+13.09%)
Nov 16, 2022 5.411 5.569 5.213 5.222 20,541,478 -0.54(-9.29%)
Nov 15, 2022 4.757 5.817 4.697 5.758 31,087,498 +1.35(+30.56%)
Nov 14, 2022 4.440 4.578 4.400 4.410 12,287,372 +0.04(+0.91%)
Nov 11, 2022 4.004 4.410 3.994 4.370 13,372,097 +0.54(+13.95%)
Nov 10, 2022 3.776 3.924 3.766 3.835 11,751,095 +0.21(+5.74%)
Nov 09, 2022 3.736 3.761 3.612 3.627 10,610,419 -0.23(-5.91%)
Nov 08, 2022 3.895 3.974 3.795 3.855 8,993,830 -0.08(-2.02%)
Nov 07, 2022 4.004 4.053 3.904 3.934 6,002,136 +0.00(+0.00%)
Nov 04, 2022 4.053 4.063 3.781 3.934 11,581,804 +0.18(+4.75%)
Nov 03, 2022 3.567 3.835 3.567 3.756 7,691,735 +0.05(+1.34%)
Nov 02, 2022 3.716 3.895 3.617 3.706 14,484,290 -0.02(-0.53%)
Nov 01, 2022 3.815 3.885 3.716 3.726 7,954,327 +0.15(+4.15%)
Oct 31, 2022 3.607 3.686 3.538 3.577 6,482,267 -0.06(-1.63%)
Oct 28, 2022 3.558 3.701 3.518 3.637 9,432,750 -0.09(-2.39%)
Oct 27, 2022 3.696 3.785 3.637 3.726 6,992,061 -0.06(-1.57%)
Oct 26, 2022 3.667 3.904 3.567 3.785 14,265,207 +0.16(+4.37%)
Oct 25, 2022 3.627 3.756 3.500 3.627 15,362,132 +0.02(+0.55%)
Oct 24, 2022 3.369 3.676 3.112 3.607 18,785,864 -0.19(-4.96%)
Oct 21, 2022 3.716 3.825 3.667 3.795 6,468,284 +0.00(+0.00%)
Oct 20, 2022 3.785 4.063 3.756 3.795 10,866,596 +0.02(+0.52%)
Oct 19, 2022 3.766 3.840 3.696 3.776 7,604,582 -0.15(-3.79%)
Oct 18, 2022 4.013 4.122 3.875 3.924 6,219,075 -0.01(-0.25%)
Oct 17, 2022 3.904 4.073 3.815 3.934 8,536,564 +0.14(+3.66%)
Oct 14, 2022 3.944 3.984 3.795 3.795 4,821,082 -0.11(-2.79%)
Oct 13, 2022 3.716 3.969 3.587 3.904 9,721,613 +0.02(+0.51%)
Oct 12, 2022 3.904 3.984 3.795 3.885 7,513,961 -0.04(-1.01%)
Oct 11, 2022 3.924 3.974 3.781 3.924 11,163,084 -0.08(-1.98%)
Oct 10, 2022 4.212 4.212 3.904 4.004 7,347,610 -0.21(-4.94%)
Oct 07, 2022 4.241 4.281 4.157 4.212 6,372,818 -0.15(-3.41%)
Oct 06, 2022 4.400 4.499 4.283 4.360 4,287,421 -0.05(-1.12%)
Oct 05, 2022 4.440 4.558 4.301 4.410 5,214,069 -0.03(-0.67%)
Oct 04, 2022 4.212 4.459 4.212 4.440 9,284,852 +0.32(+7.69%)
Oct 03, 2022 3.984 4.162 3.984 4.122 7,009,273 +0.10(+2.46%)
Sep 30, 2022 3.984 4.142 3.964 4.023 6,941,234 +0.05(+1.25%)
Sep 29, 2022 3.964 4.063 3.934 3.974 6,880,323 -0.14(-3.37%)
Sep 28, 2022 3.855 4.147 3.815 4.113 9,077,575 +0.20(+5.06%)
Sep 27, 2022 4.172 4.222 3.885 3.914 8,862,749 -0.20(-4.82%)
Sep 26, 2022 4.093 4.212 4.086 4.113 6,427,725 +0.00(+0.00%)
Sep 23, 2022 4.093 4.152 3.954 4.113 9,630,206 -0.08(-1.89%)
Sep 22, 2022 4.241 4.335 4.182 4.192 5,326,590 -0.07(-1.63%)
Sep 21, 2022 4.469 4.479 4.103 4.261 10,353,845 -0.28(-6.11%)
Sep 20, 2022 4.509 4.549 4.440 4.539 9,891,870 -0.03(-0.65%)
Sep 19, 2022 4.469 4.593 4.454 4.568 8,605,769 +0.04(+0.88%)
Sep 16, 2022 4.727 4.727 4.529 4.529 9,823,690 -0.26(-5.38%)
Sep 15, 2022 4.667 4.836 4.667 4.786 4,861,548 +0.05(+1.05%)
Sep 14, 2022 4.757 4.757 4.588 4.737 5,591,069 +0.02(+0.42%)
Sep 13, 2022 4.846 4.925 4.667 4.717 10,879,894 -0.31(-6.11%)
Sep 12, 2022 4.776 5.034 4.767 5.024 6,910,709 +0.30(+6.29%)
Sep 09, 2022 4.658 4.836 4.638 4.727 9,482,899 +0.22(+4.84%)
Sep 08, 2022 4.598 4.697 4.474 4.509 9,584,218 -0.20(-4.21%)
Sep 07, 2022 4.539 4.727 4.539 4.707 10,959,778 +0.08(+1.71%)
Sep 06, 2022 4.856 4.885 4.509 4.628 12,017,034 -0.39(-7.71%)
Sep 02, 2022 5.004 5.084 4.876 5.014 8,306,677 -0.08(-1.56%)
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.