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

Tencent Music Entertainment ADR (NY: TME )

12.56 -0.34 (-2.60%)
Streaming Delayed Price Updated: 2:50 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 28, 2024 11.09 11.20 11.19 11.19 6,013,625 +0.13(+1.18%)
Mar 27, 2024 10.97 11.10 10.80 11.06 10,087,596 -0.01(-0.09%)
Mar 26, 2024 11.19 11.60 11.06 11.07 6,630,778 -0.08(-0.72%)
Mar 25, 2024 11.10 11.20 11.01 11.15 7,173,918 +0.20(+1.83%)
Mar 22, 2024 11.15 11.24 10.85 10.95 10,283,216 -0.45(-3.95%)
Mar 21, 2024 11.71 11.80 11.24 11.40 11,321,926 -0.29(-2.48%)
Mar 20, 2024 11.35 11.74 11.03 11.69 14,917,279 +0.65(+5.89%)
Mar 19, 2024 10.58 11.32 10.31 11.04 22,592,302 +0.66(+6.36%)
Mar 18, 2024 10.50 10.60 10.23 10.38 9,885,261 +0.05(+0.48%)
Mar 15, 2024 10.46 10.46 10.29 10.33 5,221,206 -0.12(-1.15%)
Mar 14, 2024 10.60 10.62 10.15 10.45 8,441,674 -0.12(-1.14%)
Mar 13, 2024 10.52 10.89 10.52 10.57 9,406,645 -0.08(-0.75%)
Mar 12, 2024 10.47 10.66 10.22 10.65 11,296,729 +0.30(+2.90%)
Mar 11, 2024 10.51 10.81 10.28 10.35 6,586,615 -0.18(-1.71%)
Mar 08, 2024 10.36 10.82 10.36 10.53 10,361,070 +0.17(+1.64%)
Mar 07, 2024 9.520 10.37 9.520 10.36 11,212,628 +0.74(+7.69%)
Mar 06, 2024 9.650 9.830 9.510 9.620 9,468,849 +0.16(+1.69%)
Mar 05, 2024 9.900 9.950 9.145 9.460 15,969,154 -0.62(-6.15%)
Mar 04, 2024 10.35 10.44 9.990 10.08 7,246,522 -0.31(-2.98%)
Mar 01, 2024 10.54 10.71 10.38 10.39 4,973,693 -0.08(-0.76%)
Feb 29, 2024 10.38 10.67 10.33 10.47 12,359,728 +0.22(+2.15%)
Feb 28, 2024 10.22 10.38 10.11 10.25 7,265,766 -0.16(-1.54%)
Feb 27, 2024 10.58 10.62 10.29 10.41 8,505,593 -0.01(-0.10%)
Feb 26, 2024 10.20 10.42 10.12 10.42 4,752,772 +0.19(+1.86%)
Feb 23, 2024 10.30 10.46 10.12 10.23 5,333,839 -0.06(-0.58%)
Feb 22, 2024 10.24 10.38 10.00 10.29 7,221,537 +0.15(+1.48%)
Feb 21, 2024 10.05 10.17 9.880 10.14 7,926,823 +0.22(+2.22%)
Feb 20, 2024 10.11 10.12 9.780 9.920 6,195,343 -0.20(-1.98%)
Feb 16, 2024 10.52 10.70 10.08 10.12 9,230,737 -0.19(-1.84%)
Feb 15, 2024 10.11 10.46 10.11 10.31 7,652,402 +0.13(+1.28%)
Feb 14, 2024 9.780 10.19 9.780 10.18 8,932,866 +0.55(+5.71%)
Feb 13, 2024 9.690 9.820 9.570 9.630 4,783,207 -0.24(-2.43%)
Feb 12, 2024 9.680 9.990 9.680 9.870 5,810,654 +0.20(+2.07%)
Feb 09, 2024 9.510 9.685 9.465 9.670 3,099,878 +0.18(+1.90%)
Feb 08, 2024 9.640 9.750 9.470 9.490 9,621,823 -0.17(-1.76%)
Feb 07, 2024 9.390 9.810 9.350 9.660 8,998,243 -0.14(-1.43%)
Feb 06, 2024 9.500 9.820 9.260 9.800 12,859,827 +0.54(+5.83%)
Feb 05, 2024 9.310 9.400 9.075 9.260 8,534,854 +0.20(+2.21%)
Feb 02, 2024 9.120 9.200 9.000 9.060 6,800,879 -0.20(-2.16%)
Feb 01, 2024 9.430 9.490 9.110 9.260 6,123,289 -0.14(-1.49%)
Jan 31, 2024 8.900 9.490 8.890 9.400 14,507,718 +0.35(+3.87%)
Jan 30, 2024 8.900 9.130 8.880 9.050 10,318,925 -0.04(-0.44%)
Jan 29, 2024 9.000 9.110 8.912 9.090 9,315,544 +0.07(+0.78%)
Jan 26, 2024 8.750 9.055 8.710 9.020 4,620,731 +0.11(+1.23%)
Jan 25, 2024 9.000 9.180 8.855 8.910 5,887,411 -0.03(-0.34%)
Jan 24, 2024 9.060 9.100 8.830 8.940 13,699,699 +0.36(+4.20%)
Jan 23, 2024 8.800 9.000 8.520 8.580 10,177,041 +0.16(+1.90%)
Jan 22, 2024 8.290 8.470 8.190 8.420 14,715,928 -0.09(-1.06%)
Jan 19, 2024 8.540 8.710 8.355 8.510 16,193,088 -0.24(-2.74%)
Jan 18, 2024 8.880 9.065 8.610 8.750 9,370,915 +0.04(+0.46%)
Jan 17, 2024 8.690 8.790 8.510 8.710 13,172,490 -0.30(-3.33%)
Jan 16, 2024 9.040 9.155 8.930 9.010 13,801,057 -0.38(-4.05%)
Jan 12, 2024 9.470 9.580 9.280 9.390 9,938,114 -0.04(-0.42%)
Jan 11, 2024 9.110 9.530 9.110 9.430 17,427,596 +0.39(+4.31%)
Jan 10, 2024 8.800 9.100 8.775 9.040 11,495,076 +0.23(+2.61%)
Jan 09, 2024 8.680 8.840 8.645 8.810 7,435,764 +0.04(+0.46%)
Jan 08, 2024 8.700 8.805 8.540 8.770 5,807,554 -0.10(-1.13%)
Jan 05, 2024 9.040 9.170 8.860 8.870 6,056,122 -0.16(-1.77%)
Jan 04, 2024 8.860 9.150 8.840 9.030 9,247,829 +0.15(+1.69%)
Jan 03, 2024 8.810 8.905 8.710 8.880 8,006,947 +0.15(+1.72%)
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.