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

Tencent Music Entertainment ADR (NY: TME )

12.59 -0.31 (-2.42%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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%)
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%)
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.