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

Tencent Music Entertainment ADR (NY: TME )

14.61 +1.27 (+9.48%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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, 2022 4.890 5.155 4.870 5.110 11,399,979 +0.30(+6.24%)
Aug 30, 2022 4.940 5.020 4.700 4.810 10,258,745 -0.12(-2.43%)
Aug 29, 2022 5.100 5.265 4.920 4.930 9,223,718 -0.13(-2.57%)
Aug 26, 2022 5.240 5.400 5.020 5.060 20,467,952 +0.07(+1.40%)
Aug 25, 2022 4.980 5.050 4.760 4.990 18,275,004 +0.26(+5.50%)
Aug 24, 2022 4.310 4.880 4.310 4.730 17,060,724 +0.33(+7.50%)
Aug 23, 2022 4.460 4.540 4.300 4.400 6,657,905 -0.06(-1.35%)
Aug 22, 2022 4.450 4.525 4.350 4.460 4,791,798 +0.00(+0.00%)
Aug 19, 2022 4.570 4.655 4.410 4.460 5,471,031 -0.14(-3.04%)
Aug 18, 2022 4.570 4.730 4.510 4.600 7,739,020 -0.01(-0.22%)
Aug 17, 2022 4.770 4.875 4.565 4.610 10,111,207 -0.18(-3.76%)
Aug 16, 2022 4.680 5.190 4.660 4.790 20,926,280 +0.12(+2.57%)
Aug 15, 2022 4.400 4.756 4.380 4.670 13,621,885 +0.26(+5.90%)
Aug 12, 2022 4.240 4.410 4.190 4.410 7,934,583 +0.01(+0.23%)
Aug 11, 2022 4.200 4.620 4.180 4.400 14,594,237 +0.26(+6.28%)
Aug 10, 2022 4.090 4.145 3.930 4.140 5,561,897 +0.04(+0.98%)
Aug 09, 2022 4.250 4.280 4.060 4.100 5,168,224 -0.15(-3.53%)
Aug 08, 2022 4.230 4.325 4.220 4.250 4,711,182 -0.02(-0.47%)
Aug 05, 2022 4.190 4.310 4.150 4.270 6,177,189 +0.01(+0.23%)
Aug 04, 2022 4.290 4.385 4.170 4.260 6,067,773 +0.07(+1.67%)
Aug 03, 2022 4.020 4.250 3.990 4.190 6,547,507 +0.19(+4.75%)
Aug 02, 2022 3.820 4.150 3.790 4.000 12,121,600 +0.14(+3.63%)
Aug 01, 2022 4.180 4.260 3.820 3.860 20,407,374 -0.35(-8.31%)
Jul 29, 2022 4.230 4.270 4.150 4.210 9,069,606 -0.29(-6.44%)
Jul 28, 2022 4.530 4.570 4.320 4.500 8,450,041 -0.09(-1.96%)
Jul 27, 2022 4.490 4.600 4.380 4.590 6,775,817 +0.14(+3.15%)
Jul 26, 2022 4.590 4.610 4.410 4.450 6,419,267 -0.12(-2.63%)
Jul 25, 2022 4.500 4.710 4.470 4.570 6,268,537 +0.08(+1.78%)
Jul 22, 2022 4.600 4.730 4.480 4.490 5,119,728 -0.18(-3.85%)
Jul 21, 2022 4.530 4.670 4.485 4.670 6,767,029 +0.13(+2.86%)
Jul 20, 2022 4.610 4.655 4.450 4.540 8,501,123 -0.06(-1.30%)
Jul 19, 2022 4.510 4.640 4.390 4.600 7,738,308 +0.16(+3.60%)
Jul 18, 2022 4.470 4.600 4.440 4.440 8,186,933 +0.10(+2.30%)
Jul 15, 2022 4.210 4.350 4.070 4.340 12,106,303 +0.08(+1.88%)
Jul 14, 2022 4.380 4.520 4.210 4.260 12,097,469 -0.18(-4.05%)
Jul 13, 2022 4.350 4.500 4.290 4.440 9,231,476 -0.03(-0.67%)
Jul 12, 2022 4.460 4.560 4.340 4.470 8,355,754 +0.00(+0.00%)
Jul 11, 2022 4.650 4.680 4.430 4.470 10,833,494 -0.34(-7.07%)
Jul 08, 2022 5.060 5.060 4.780 4.810 11,093,744 -0.29(-5.69%)
Jul 07, 2022 5.050 5.335 5.015 5.100 9,702,536 +0.13(+2.62%)
Jul 06, 2022 5.320 5.340 4.915 4.970 11,959,475 -0.38(-7.10%)
Jul 05, 2022 5.160 5.390 5.120 5.350 10,079,286 +0.11(+2.10%)
Jul 01, 2022 4.970 5.360 4.970 5.240 11,053,254 +0.22(+4.38%)
Jun 30, 2022 4.980 5.075 4.830 5.020 15,415,632 -0.05(-0.99%)
Jun 29, 2022 5.010 5.165 4.980 5.070 15,403,126 +0.01(+0.20%)
Jun 28, 2022 4.870 5.380 4.830 5.060 25,843,692 +0.25(+5.20%)
Jun 27, 2022 5.050 5.090 4.740 4.810 18,694,704 -0.15(-3.02%)
Jun 24, 2022 4.830 4.970 4.700 4.960 10,240,003 +0.17(+3.55%)
Jun 23, 2022 4.960 4.960 4.690 4.790 14,543,131 -0.04(-0.83%)
Jun 22, 2022 4.570 4.950 4.560 4.830 24,951,264 +0.15(+3.21%)
Jun 21, 2022 4.640 4.840 4.560 4.680 14,494,720 +0.15(+3.31%)
Jun 17, 2022 4.560 4.600 4.412 4.530 21,813,790 +0.10(+2.26%)
Jun 16, 2022 4.350 4.550 4.315 4.430 15,214,189 -0.11(-2.42%)
Jun 15, 2022 4.560 4.660 4.420 4.540 13,282,565 +0.05(+1.11%)
Jun 14, 2022 4.400 4.557 4.350 4.490 17,856,640 +0.21(+4.91%)
Jun 13, 2022 4.180 4.345 4.120 4.280 20,664,982 -0.11(-2.51%)
Jun 10, 2022 4.510 4.630 4.320 4.390 17,555,828 -0.06(-1.35%)
Jun 09, 2022 4.610 4.690 4.435 4.450 10,718,693 -0.25(-5.32%)
Jun 08, 2022 4.580 4.920 4.520 4.700 25,549,304 +0.24(+5.38%)
Jun 07, 2022 4.300 4.500 4.235 4.460 21,080,090 +0.20(+4.69%)
Jun 06, 2022 4.330 4.530 4.150 4.260 23,114,024 +0.19(+4.67%)
Jun 03, 2022 4.190 4.200 4.010 4.070 7,207,426 -0.18(-4.24%)
Jun 02, 2022 4.090 4.300 4.060 4.250 14,005,059 +0.14(+3.41%)
Jun 01, 2022 4.180 4.245 4.030 4.110 14,363,463 -0.07(-1.67%)
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%)
May 02, 2022 4.230 4.485 4.140 4.460 14,132,433 +0.21(+4.94%)
Apr 29, 2022 4.430 4.490 4.240 4.250 14,796,002 +0.18(+4.42%)
Apr 28, 2022 4.020 4.119 3.810 4.070 14,091,107 +0.06(+1.50%)
Apr 27, 2022 4.100 4.265 3.940 4.010 19,110,460 -0.04(-0.99%)
Apr 26, 2022 4.080 4.125 3.870 4.050 12,095,027 -0.07(-1.70%)
Apr 25, 2022 4.000 4.140 3.890 4.120 12,650,267 +0.04(+0.98%)
Apr 22, 2022 4.230 4.395 4.070 4.080 11,968,574 -0.08(-1.92%)
Apr 21, 2022 4.300 4.405 4.110 4.160 15,132,697 -0.18(-4.15%)
Apr 20, 2022 4.500 4.500 4.230 4.340 16,694,876 -0.22(-4.82%)
Apr 19, 2022 4.450 4.650 4.300 4.560 18,122,432 +0.05(+1.11%)
Apr 18, 2022 4.810 4.810 4.430 4.510 19,906,320 -0.40(-8.15%)
Apr 14, 2022 4.960 5.055 4.890 4.910 9,438,457 -0.11(-2.19%)
Apr 13, 2022 4.930 5.100 4.790 5.020 9,893,095 +0.14(+2.87%)
Apr 12, 2022 4.910 5.060 4.850 4.880 15,064,892 -0.08(-1.61%)
Apr 11, 2022 4.870 5.120 4.770 4.960 14,550,336 +0.05(+1.02%)
Apr 08, 2022 4.780 5.060 4.700 4.910 22,571,128 +0.13(+2.72%)
Apr 07, 2022 5.010 5.050 4.610 4.780 20,063,050 -0.28(-5.53%)
Apr 06, 2022 5.100 5.140 4.910 5.060 15,705,095 -0.13(-2.50%)
Apr 05, 2022 5.390 5.390 5.130 5.190 12,862,444 -0.17(-3.17%)
Apr 04, 2022 5.300 5.545 5.240 5.360 21,681,500 +0.36(+7.20%)
Apr 01, 2022 5.200 5.345 4.941 5.000 20,578,402 +0.13(+2.67%)
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%)
Mar 01, 2022 5.440 5.645 5.270 5.300 12,673,742 -0.09(-1.67%)
Feb 28, 2022 5.300 5.540 5.210 5.390 11,399,455 -0.04(-0.74%)
Feb 25, 2022 5.400 5.480 5.310 5.430 8,045,359 +0.05(+0.93%)
Feb 24, 2022 5.040 5.390 5.010 5.380 16,802,628 -0.04(-0.74%)
Feb 23, 2022 5.570 5.725 5.400 5.420 10,502,264 -0.09(-1.63%)
Feb 22, 2022 5.520 5.700 5.480 5.510 16,327,408 -0.14(-2.48%)
Feb 18, 2022 5.650 0 -0.34(-5.68%)
Feb 17, 2022 6.040 6.270 5.940 5.990 7,690,938 -0.18(-2.92%)
Feb 16, 2022 6.200 6.230 6.070 6.170 8,008,123 -0.11(-1.75%)
Feb 15, 2022 6.110 6.280 6.070 6.280 8,587,151 +0.38(+6.44%)
Feb 14, 2022 5.990 6.105 5.840 5.900 8,969,310 -0.12(-1.99%)
Feb 11, 2022 6.170 6.325 5.975 6.020 8,663,175 -0.27(-4.29%)
Feb 10, 2022 6.180 6.520 6.132 6.290 10,730,371 -0.09(-1.41%)
Feb 09, 2022 6.090 6.440 6.000 6.380 10,639,944 +0.42(+7.05%)
Feb 08, 2022 5.830 6.010 5.710 5.960 8,762,537 +0.19(+3.29%)
Feb 07, 2022 5.810 6.035 5.760 5.770 8,799,198 -0.10(-1.70%)
Feb 04, 2022 5.800 5.960 5.690 5.870 10,577,055 +0.16(+2.80%)
Feb 03, 2022 5.800 5.710 10,724,561 -0.21(-3.55%)
Feb 02, 2022 6.440 6.440 5.810 5.920 16,534,043 -0.52(-8.07%)
Feb 01, 2022 6.070 6.490 6.030 6.440 12,662,032 +0.26(+4.21%)
Jan 31, 2022 5.690 6.190 6.180 13,009,160 +0.61(+10.95%)
Jan 28, 2022 5.630 5.650 5.360 5.570 15,412,282 +0.01(+0.18%)
Jan 27, 2022 5.880 5.960 5.530 5.560 19,386,236 -0.28(-4.79%)
Jan 26, 2022 6.220 6.240 5.810 5.840 14,479,279 -0.21(-3.47%)
Jan 25, 2022 6.020 6.270 5.950 6.050 14,924,755 -0.14(-2.26%)
Jan 24, 2022 6.200 6.200 5.820 6.190 18,557,260 -0.20(-3.13%)
Jan 21, 2022 6.710 6.760 6.320 6.390 13,830,427 -0.35(-5.19%)
Jan 20, 2022 7.090 7.265 6.720 6.740 14,088,882 -0.08(-1.17%)
Jan 19, 2022 6.940 7.000 6.715 6.820 10,169,931 -0.07(-1.02%)
Jan 18, 2022 6.880 7.150 6.840 6.890 11,158,353 -0.21(-2.96%)
Jan 14, 2022 7.100 0 +0.17(+2.45%)
Jan 13, 2022 7.210 7.300 6.900 6.930 11,334,207 -0.41(-5.59%)
Jan 12, 2022 7.450 7.660 7.210 7.340 14,161,275 +0.07(+0.96%)
Jan 11, 2022 6.990 7.360 6.950 7.270 13,026,744 +0.39(+5.67%)
Jan 10, 2022 6.870 6.885 6.605 6.880 10,047,522 +0.13(+1.93%)
Jan 07, 2022 6.690 7.010 6.570 6.750 12,088,173 +0.16(+2.43%)
Jan 06, 2022 6.520 6.720 6.330 6.590 14,332,409 +0.25(+3.94%)
Jan 05, 2022 6.380 6.770 6.295 6.340 11,047,854 -0.11(-1.71%)
Jan 04, 2022 6.870 6.880 6.300 6.450 12,778,020 -0.40(-5.84%)
Jan 03, 2022 6.920 7.080 6.690 6.850 10,798,865 +0.00(+0.00%)
Dec 31, 2021 6.690 7.065 6.620 6.850 12,091,549 +0.00(+0.00%)
Dec 30, 2021 5.970 6.970 5.970 6.850 19,837,188 +0.88(+14.74%)
Dec 29, 2021 6.180 6.280 5.960 5.970 15,026,386 -0.34(-5.39%)
Dec 28, 2021 6.370 6.420 6.230 6.310 9,278,335 -0.03(-0.47%)
Dec 27, 2021 6.510 6.650 6.305 6.340 11,434,034 -0.16(-2.46%)
Dec 23, 2021 6.340 6.570 6.250 6.500 8,276,479 +0.08(+1.25%)
Dec 22, 2021 6.270 6.500 6.200 6.420 10,884,600 +0.04(+0.63%)
Dec 21, 2021 6.140 6.460 6.110 6.380 19,566,500 +0.36(+5.98%)
Dec 20, 2021 6.070 6.145 5.985 6.020 15,743,198 -0.28(-4.44%)
Dec 17, 2021 6.150 6.310 6.010 6.300 15,055,711 +0.01(+0.16%)
Dec 16, 2021 6.480 6.665 6.270 6.290 10,262,728 -0.07(-1.10%)
Dec 15, 2021 6.340 6.390 6.090 6.360 12,304,760 -0.02(-0.31%)
Dec 14, 2021 6.300 6.520 6.240 6.380 9,710,507 -0.05(-0.78%)
Dec 13, 2021 6.590 6.650 6.185 6.430 12,612,607 -0.35(-5.16%)
Dec 10, 2021 6.670 6.820 6.600 6.780 12,042,666 +0.13(+1.95%)
Dec 09, 2021 6.770 7.005 6.610 6.650 7,850,424 -0.23(-3.34%)
Dec 08, 2021 6.840 7.080 6.510 6.880 11,362,219 +0.11(+1.62%)
Dec 07, 2021 6.560 6.880 6.510 6.770 24,324,634 +0.59(+9.55%)
Dec 06, 2021 6.060 6.276 5.905 6.180 18,014,860 +0.13(+2.15%)
Dec 03, 2021 6.600 6.670 5.940 6.050 33,416,372 -0.82(-11.94%)
Dec 02, 2021 6.670 6.990 6.670 6.870 16,741,049 +0.21(+3.15%)
Dec 01, 2021 7.280 7.350 6.650 6.660 14,688,829 -0.53(-7.37%)
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%)
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.