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: 4:10 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 (%)
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%)
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.