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 (%)
Oct 31, 2022 3.640 3.720 3.570 3.610 6,423,726 -0.06(-1.63%)
Oct 28, 2022 3.590 3.735 3.550 3.670 9,347,563 -0.09(-2.39%)
Oct 27, 2022 3.730 3.820 3.670 3.760 6,928,916 -0.06(-1.57%)
Oct 26, 2022 3.700 3.940 3.600 3.820 14,136,378 +0.16(+4.37%)
Oct 25, 2022 3.660 3.790 3.531 3.660 15,223,397 +0.02(+0.55%)
Oct 24, 2022 3.400 3.710 3.140 3.640 18,616,208 -0.19(-4.96%)
Oct 21, 2022 3.750 3.860 3.700 3.830 6,409,869 +0.00(+0.00%)
Oct 20, 2022 3.820 4.100 3.790 3.830 10,768,460 +0.02(+0.52%)
Oct 19, 2022 3.800 3.875 3.730 3.810 7,535,905 -0.15(-3.79%)
Oct 18, 2022 4.050 4.160 3.910 3.960 6,162,911 -0.01(-0.25%)
Oct 17, 2022 3.940 4.110 3.850 3.970 8,459,470 +0.14(+3.66%)
Oct 14, 2022 3.980 4.020 3.830 3.830 4,777,543 -0.11(-2.79%)
Oct 13, 2022 3.750 4.005 3.620 3.940 9,633,817 +0.02(+0.51%)
Oct 12, 2022 3.940 4.020 3.830 3.920 7,446,103 -0.04(-1.01%)
Oct 11, 2022 3.960 4.010 3.815 3.960 11,062,270 -0.08(-1.98%)
Oct 10, 2022 4.250 4.250 3.940 4.040 7,281,254 -0.21(-4.94%)
Oct 07, 2022 4.280 4.320 4.195 4.250 6,315,265 -0.15(-3.41%)
Oct 06, 2022 4.440 4.540 4.322 4.400 4,248,702 -0.05(-1.12%)
Oct 05, 2022 4.480 4.600 4.340 4.450 5,166,981 -0.03(-0.67%)
Oct 04, 2022 4.250 4.500 4.250 4.480 9,201,001 +0.32(+7.69%)
Oct 03, 2022 4.020 4.200 4.020 4.160 6,945,973 +0.10(+2.46%)
Sep 30, 2022 4.020 4.180 4.000 4.060 6,878,548 +0.05(+1.25%)
Sep 29, 2022 4.000 4.100 3.970 4.010 6,818,187 -0.14(-3.37%)
Sep 28, 2022 3.890 4.185 3.850 4.150 8,995,595 +0.20(+5.06%)
Sep 27, 2022 4.210 4.260 3.920 3.950 8,782,710 -0.20(-4.82%)
Sep 26, 2022 4.130 4.250 4.123 4.150 6,369,676 +0.00(+0.00%)
Sep 23, 2022 4.130 4.190 3.990 4.150 9,543,236 -0.08(-1.89%)
Sep 22, 2022 4.280 4.375 4.220 4.230 5,278,486 -0.07(-1.63%)
Sep 21, 2022 4.510 4.520 4.140 4.300 10,260,339 -0.28(-6.11%)
Sep 20, 2022 4.550 4.590 4.480 4.580 9,802,537 -0.03(-0.65%)
Sep 19, 2022 4.510 4.635 4.495 4.610 8,528,050 +0.04(+0.88%)
Sep 16, 2022 4.770 4.770 4.570 4.570 9,734,972 -0.26(-5.38%)
Sep 15, 2022 4.710 4.880 4.710 4.830 4,817,644 +0.05(+1.05%)
Sep 14, 2022 4.800 4.800 4.630 4.780 5,540,576 +0.02(+0.42%)
Sep 13, 2022 4.890 4.970 4.710 4.760 10,781,638 -0.31(-6.11%)
Sep 12, 2022 4.820 5.080 4.810 5.070 6,848,299 +0.30(+6.29%)
Sep 09, 2022 4.700 4.880 4.680 4.770 9,397,259 +0.22(+4.84%)
Sep 08, 2022 4.640 4.740 4.515 4.550 9,497,663 -0.20(-4.21%)
Sep 07, 2022 4.580 4.770 4.580 4.750 10,860,800 +0.08(+1.71%)
Sep 06, 2022 4.900 4.930 4.550 4.670 11,908,508 -0.39(-7.71%)
Sep 02, 2022 5.050 5.130 4.920 5.060 8,231,660 -0.08(-1.56%)
Sep 01, 2022 5.020 5.235 4.950 5.140 8,258,767 +0.03(+0.59%)
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%)
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.