Skip to main content

Tencent Music Entertainment ADR (NY: TME )

11.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.350 8.550 8.210 8.280 6,764,357 -0.20(-2.36%)
Mar 30, 2023 8.350 8.745 8.330 8.480 6,467,962 +0.18(+2.17%)
Mar 29, 2023 7.940 8.330 7.900 8.300 6,415,026 +0.25(+3.11%)
Mar 28, 2023 7.950 8.145 7.881 8.050 6,428,664 +0.34(+4.41%)
Mar 27, 2023 7.590 7.730 7.510 7.710 6,049,032 +0.05(+0.65%)
Mar 24, 2023 7.500 7.770 7.460 7.660 5,261,921 +0.07(+0.92%)
Mar 23, 2023 7.480 7.865 7.480 7.590 9,089,468 +0.41(+5.71%)
Mar 22, 2023 7.080 7.290 7.030 7.180 5,799,486 +0.04(+0.56%)
Mar 21, 2023 7.790 7.900 6.750 7.140 14,416,620 -0.72(-9.16%)
Mar 20, 2023 7.700 8.055 7.565 7.860 7,907,436 +0.01(+0.13%)
Mar 17, 2023 7.890 7.935 7.750 7.850 12,581,123 +0.01(+0.13%)
Mar 16, 2023 7.500 7.860 7.430 7.840 7,242,365 +0.31(+4.12%)
Mar 15, 2023 7.560 7.620 7.235 7.530 8,134,458 -0.23(-2.96%)
Mar 14, 2023 7.540 7.840 7.435 7.760 4,943,955 +0.14(+1.84%)
Mar 13, 2023 7.500 7.800 7.440 7.620 6,114,148 +0.10(+1.33%)
Mar 10, 2023 7.370 7.585 7.310 7.520 6,085,309 +0.09(+1.21%)
Mar 09, 2023 7.420 7.550 7.370 7.430 9,199,365 -0.18(-2.37%)
Mar 08, 2023 7.520 7.700 7.470 7.610 4,563,081 -0.10(-1.30%)
Mar 07, 2023 7.940 7.940 7.585 7.710 5,606,858 -0.24(-3.02%)
Mar 06, 2023 8.090 8.120 7.915 7.950 6,446,549 -0.18(-2.21%)
Mar 03, 2023 8.110 8.280 8.090 8.130 5,890,888 -0.04(-0.49%)
Mar 02, 2023 7.890 8.190 7.790 8.170 8,021,739 +0.16(+2.00%)
Mar 01, 2023 7.970 8.235 7.890 8.010 9,844,440 +0.47(+6.23%)
Feb 28, 2023 7.670 7.800 7.530 7.540 8,429,735 -0.13(-1.69%)
Feb 27, 2023 7.740 7.810 7.570 7.670 4,360,181 +0.08(+1.05%)
Feb 24, 2023 7.510 7.600 7.370 7.590 7,704,606 -0.17(-2.19%)
Feb 23, 2023 8.160 8.200 7.755 7.760 5,731,348 -0.14(-1.77%)
Feb 22, 2023 7.910 7.970 7.800 7.900 4,856,656 +0.13(+1.67%)
Feb 21, 2023 7.750 7.910 7.575 7.770 4,902,266 -0.24(-3.00%)
Feb 17, 2023 8.050 8.150 7.935 8.010 5,515,160 -0.26(-3.14%)
Feb 16, 2023 8.320 8.490 8.210 8.270 3,397,359 -0.18(-2.13%)
Feb 15, 2023 8.300 8.460 8.185 8.450 3,662,559 +0.08(+0.96%)
Feb 14, 2023 8.450 8.585 8.320 8.370 3,955,537 -0.17(-1.99%)
Feb 13, 2023 8.150 8.650 8.150 8.540 6,124,239 +0.44(+5.43%)
Feb 10, 2023 8.280 8.310 8.080 8.100 5,920,342 -0.45(-5.26%)
Feb 09, 2023 8.470 9.070 8.460 8.550 10,710,815 +0.21(+2.52%)
Feb 08, 2023 8.450 8.640 8.320 8.340 6,267,259 -0.06(-0.71%)
Feb 07, 2023 8.370 8.570 8.250 8.400 8,865,863 +0.15(+1.82%)
Feb 06, 2023 8.240 8.400 7.900 8.250 8,094,026 -0.17(-2.02%)
Feb 03, 2023 8.720 8.745 8.410 8.420 5,533,369 -0.47(-5.29%)
Feb 02, 2023 8.860 9.080 8.730 8.890 8,135,947 +0.02(+0.23%)
Feb 01, 2023 8.700 8.975 8.525 8.870 7,235,292 +0.48(+5.72%)
Jan 31, 2023 8.190 8.640 8.115 8.390 8,579,498 +0.07(+0.84%)
Jan 30, 2023 8.090 8.330 7.780 8.320 8,572,698 -0.35(-4.04%)
Jan 27, 2023 8.900 8.950 8.560 8.670 6,783,252 -0.33(-3.67%)
Jan 26, 2023 8.790 9.000 8.680 9.000 6,742,028 +0.41(+4.77%)
Jan 25, 2023 8.440 8.635 8.360 8.590 3,003,296 +0.03(+0.35%)
Jan 24, 2023 8.400 8.640 8.360 8.560 3,401,597 +0.08(+0.94%)
Jan 23, 2023 8.480 8.590 8.410 8.480 4,935,877 +0.11(+1.31%)
Jan 20, 2023 8.480 8.520 8.215 8.370 7,105,468 +0.14(+1.70%)
Jan 19, 2023 8.130 8.300 8.020 8.230 9,308,130 -0.03(-0.36%)
Jan 18, 2023 8.480 8.660 8.255 8.260 8,078,440 -0.23(-2.71%)
Jan 17, 2023 8.790 8.890 8.380 8.490 9,762,045 -0.50(-5.56%)
Jan 13, 2023 8.560 9.000 8.540 8.990 8,947,277 +0.44(+5.15%)
Jan 12, 2023 8.380 8.590 8.310 8.550 7,333,932 +0.06(+0.71%)
Jan 11, 2023 8.530 8.590 8.240 8.490 11,397,858 -0.25(-2.86%)
Jan 10, 2023 8.680 8.815 8.545 8.740 6,130,977 +0.04(+0.46%)
Jan 09, 2023 8.990 9.025 8.625 8.700 8,035,245 -0.04(-0.46%)
Jan 06, 2023 8.640 8.795 8.410 8.740 8,939,465 -0.14(-1.58%)
Jan 05, 2023 8.990 9.060 8.850 8.880 9,385,640 -0.30(-3.27%)
Jan 04, 2023 8.900 9.290 8.880 9.180 11,019,880 +0.58(+6.74%)
Jan 03, 2023 8.450 8.845 8.380 8.600 11,019,011 +0.32(+3.86%)
Dec 30, 2022 8.140 8.370 8.040 8.280 5,425,831 -0.11(-1.31%)
Dec 29, 2022 8.020 8.430 7.861 8.390 8,629,968 +0.44(+5.53%)
Dec 28, 2022 8.320 8.350 7.850 7.950 8,775,793 -0.52(-6.14%)
Dec 27, 2022 8.090 8.580 8.015 8.470 11,443,920 +0.41(+5.09%)
Dec 23, 2022 8.230 8.280 7.905 8.060 6,488,516 -0.24(-2.89%)
Dec 22, 2022 8.400 8.710 8.200 8.300 8,408,305 -0.18(-2.12%)
Dec 21, 2022 7.900 8.550 7.840 8.480 16,458,516 +0.58(+7.34%)
Dec 20, 2022 7.910 8.010 7.755 7.900 9,093,156 -0.27(-3.30%)
Dec 19, 2022 7.920 8.230 7.865 8.170 18,079,622 +0.28(+3.55%)
Dec 16, 2022 7.760 8.140 7.730 7.890 14,855,695 +0.22(+2.87%)
Dec 15, 2022 8.090 8.100 7.620 7.670 8,614,360 -0.28(-3.52%)
Dec 14, 2022 7.850 8.075 7.780 7.950 9,071,995 +0.12(+1.53%)
Dec 13, 2022 8.020 8.100 7.770 7.830 12,783,380 +0.14(+1.82%)
Dec 12, 2022 7.950 8.020 7.580 7.690 15,824,812 -0.52(-6.33%)
Dec 09, 2022 7.990 8.270 7.900 8.210 51,165,568 +0.18(+2.24%)
Dec 08, 2022 7.600 8.075 7.530 8.030 24,872,320 +0.69(+9.40%)
Dec 07, 2022 7.190 7.526 6.935 7.340 20,541,514 -0.28(-3.67%)
Dec 06, 2022 7.450 7.695 7.330 7.620 16,785,400 +0.23(+3.11%)
Dec 05, 2022 7.630 7.685 7.270 7.390 21,831,400 -0.01(-0.14%)
Dec 02, 2022 6.790 7.600 6.750 7.400 16,195,423 +0.46(+6.63%)
Dec 01, 2022 6.860 7.120 6.840 6.940 16,869,208 -0.07(-1.00%)
Nov 30, 2022 6.700 7.030 6.600 7.010 19,909,658 +0.41(+6.21%)
Nov 29, 2022 6.400 6.635 6.140 6.600 21,852,098 +0.38(+6.11%)
Nov 28, 2022 5.710 6.325 5.700 6.220 15,607,821 +0.44(+7.61%)
Nov 25, 2022 5.810 5.880 5.710 5.780 4,000,007 -0.22(-3.67%)
Nov 23, 2022 5.900 6.070 5.740 6.000 10,965,510 +0.24(+4.17%)
Nov 22, 2022 5.550 5.805 5.460 5.760 11,689,967 +0.20(+3.60%)
Nov 21, 2022 5.580 5.745 5.440 5.560 10,925,264 -0.02(-0.36%)
Nov 18, 2022 5.810 5.900 5.510 5.580 12,176,812 -0.38(-6.38%)
Nov 17, 2022 5.120 6.025 5.075 5.960 25,977,508 +0.69(+13.09%)
Nov 16, 2022 5.460 5.620 5.260 5.270 20,355,968 -0.54(-9.29%)
Nov 15, 2022 4.800 5.870 4.740 5.810 30,806,746 +1.36(+30.56%)
Nov 14, 2022 4.480 4.620 4.440 4.450 12,176,405 +0.04(+0.91%)
Nov 11, 2022 4.040 4.450 4.030 4.410 13,251,334 +0.54(+13.95%)
Nov 10, 2022 3.810 3.960 3.800 3.870 11,644,971 +0.21(+5.74%)
Nov 09, 2022 3.770 3.795 3.645 3.660 10,514,596 -0.23(-5.91%)
Nov 08, 2022 3.930 4.010 3.830 3.890 8,912,607 -0.08(-2.02%)
Nov 07, 2022 4.040 4.090 3.940 3.970 5,947,931 +0.00(+0.00%)
Nov 04, 2022 4.090 4.100 3.815 3.970 11,477,209 +0.18(+4.75%)
Nov 03, 2022 3.600 3.870 3.600 3.790 7,622,271 +0.05(+1.34%)
Nov 02, 2022 3.750 3.930 3.650 3.740 14,353,482 -0.02(-0.53%)
Nov 01, 2022 3.850 3.920 3.750 3.760 7,882,492 +0.15(+4.16%)
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%)
Aug 01, 2022 4.180 4.260 3.820 3.860 20,407,374 -0.35(-8.31%)
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%)
May 02, 2022 4.230 4.485 4.140 4.460 14,132,433 +0.21(+4.94%)
Apr 29, 2022 4.430 4.490 4.240 4.250 14,796,002 +0.18(+4.42%)
Apr 28, 2022 4.020 4.119 3.810 4.070 14,091,107 +0.06(+1.50%)
Apr 27, 2022 4.100 4.265 3.940 4.010 19,110,460 -0.04(-0.99%)
Apr 26, 2022 4.080 4.125 3.870 4.050 12,095,027 -0.07(-1.70%)
Apr 25, 2022 4.000 4.140 3.890 4.120 12,650,267 +0.04(+0.98%)
Apr 22, 2022 4.230 4.395 4.070 4.080 11,968,574 -0.08(-1.92%)
Apr 21, 2022 4.300 4.405 4.110 4.160 15,132,697 -0.18(-4.15%)
Apr 20, 2022 4.500 4.500 4.230 4.340 16,694,876 -0.22(-4.82%)
Apr 19, 2022 4.450 4.650 4.300 4.560 18,122,432 +0.05(+1.11%)
Apr 18, 2022 4.810 4.810 4.430 4.510 19,906,320 -0.40(-8.15%)
Apr 14, 2022 4.960 5.055 4.890 4.910 9,438,457 -0.11(-2.19%)
Apr 13, 2022 4.930 5.100 4.790 5.020 9,893,095 +0.14(+2.87%)
Apr 12, 2022 4.910 5.060 4.850 4.880 15,064,892 -0.08(-1.61%)
Apr 11, 2022 4.870 5.120 4.770 4.960 14,550,336 +0.05(+1.02%)
Apr 08, 2022 4.780 5.060 4.700 4.910 22,571,128 +0.13(+2.72%)
Apr 07, 2022 5.010 5.050 4.610 4.780 20,063,050 -0.28(-5.53%)
Apr 06, 2022 5.100 5.140 4.910 5.060 15,705,095 -0.13(-2.50%)
Apr 05, 2022 5.390 5.390 5.130 5.190 12,862,444 -0.17(-3.17%)
Apr 04, 2022 5.300 5.545 5.240 5.360 21,681,500 +0.36(+7.20%)
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.