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

Tencent Music Entertainment ADR (NY: TME )

15.42 -0.07 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.