Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tencent Music Entertainment ADR (NY: TME )

14.45 -0.58 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 6.877 7.145 6.877 7.125 19,279,102 +0.22(+3.16%)
Nov 29, 2021 7.095 7.100 6.848 6.907 9,234,635 -0.19(-2.65%)
Nov 26, 2021 7.085 7.160 6.927 7.095 13,658,211 -0.27(-3.63%)
Nov 24, 2021 7.383 7.502 7.303 7.363 11,599,359 -0.08(-1.07%)
Nov 23, 2021 7.571 7.630 7.343 7.442 10,165,370 -0.12(-1.57%)
Nov 22, 2021 7.561 7.680 7.373 7.561 10,571,783 +0.01(+0.13%)
Nov 19, 2021 7.630 7.759 7.502 7.551 7,585,789 +0.02(+0.26%)
Nov 18, 2021 7.769 7.541 7.467 7.531 17,813,286 -0.46(-5.71%)
Nov 17, 2021 8.503 8.503 7.848 7.987 16,602,270 -0.53(-6.17%)
Nov 16, 2021 8.413 8.621 8.275 8.512 10,158,662 +0.18(+2.14%)
Nov 15, 2021 8.701 8.780 8.304 8.334 11,550,668 -0.44(-4.97%)
Nov 12, 2021 8.483 8.780 8.374 8.770 12,121,028 +0.13(+1.49%)
Nov 11, 2021 8.017 8.681 7.997 8.641 24,982,354 +0.71(+9.00%)
Nov 10, 2021 7.799 7.928 17,516,908 +0.05(+0.63%)
Nov 09, 2021 7.898 8.255 7.680 7.878 20,005,872 -0.01(-0.13%)
Nov 08, 2021 7.779 8.037 7.779 7.888 13,531,072 +0.16(+2.05%)
Nov 05, 2021 7.789 7.987 7.611 7.730 12,666,449 -0.07(-0.89%)
Nov 04, 2021 8.076 8.319 7.739 7.799 13,379,392 -0.17(-2.11%)
Nov 03, 2021 7.997 8.012 7.888 7.967 9,379,135 -0.02(-0.25%)
Nov 02, 2021 8.066 8.126 7.858 7.987 15,831,198 -0.35(-4.16%)
Nov 01, 2021 7.819 8.364 8.314 8.334 14,107,239 +0.55(+7.00%)
Oct 29, 2021 8.027 8.086 7.720 7.789 11,111,775 -0.32(-3.91%)
Oct 28, 2021 7.858 8.126 7.670 8.106 9,687,464 +0.09(+1.11%)
Oct 27, 2021 7.918 8.096 7.789 8.017 9,859,382 +0.08(+1.00%)
Oct 26, 2021 8.284 7.938 14,038,390 -0.33(-3.96%)
Oct 25, 2021 8.403 8.512 8.106 8.265 11,909,696 -0.15(-1.77%)
Oct 22, 2021 8.314 9.018 8.210 8.413 18,702,626 +0.17(+2.04%)
Oct 21, 2021 8.403 8.612 8.225 8.245 14,619,306 -0.24(-2.80%)
Oct 20, 2021 8.641 8.849 8.384 8.483 20,475,402 +0.14(+1.66%)
Oct 19, 2021 7.809 8.398 7.779 8.344 19,286,698 +0.69(+9.07%)
Oct 18, 2021 7.502 7.670 7.432 7.650 9,780,831 +0.11(+1.45%)
Oct 15, 2021 7.630 7.690 7.442 7.541 9,096,191 +0.05(+0.66%)
Oct 14, 2021 7.730 7.739 7.383 7.492 14,418,100 -0.32(-4.06%)
Oct 13, 2021 7.749 7.839 7.551 7.809 7,241,379 +0.13(+1.68%)
Oct 12, 2021 7.541 7.799 7.449 7.680 9,474,246 +0.09(+1.17%)
Oct 11, 2021 7.819 7.908 7.561 7.591 12,704,180 -0.03(-0.39%)
Oct 08, 2021 7.462 7.680 7.368 7.621 16,194,056 +0.26(+3.50%)
Oct 07, 2021 7.284 7.482 7.229 7.363 20,098,408 +0.38(+5.39%)
Oct 06, 2021 6.937 7.063 6.858 6.986 8,271,856 -0.06(-0.84%)
Oct 05, 2021 6.867 7.165 6.803 7.046 9,120,042 +0.24(+3.49%)
Oct 04, 2021 6.937 6.957 6.768 6.808 11,186,140 -0.26(-3.65%)
Oct 01, 2021 7.155 7.185 6.937 7.066 7,245,553 -0.12(-1.66%)
Sep 30, 2021 6.996 7.244 6.937 7.185 19,732,638 +0.24(+3.42%)
Sep 29, 2021 7.006 7.180 6.937 6.947 9,829,878 -0.09(-1.27%)
Sep 28, 2021 7.095 7.165 6.947 7.036 9,551,331 -0.12(-1.66%)
Sep 27, 2021 7.006 7.264 6.768 7.155 19,174,450 +0.14(+1.98%)
Sep 24, 2021 7.294 7.323 6.758 7.016 18,260,448 -0.36(-4.84%)
Sep 23, 2021 7.482 7.521 7.284 7.373 9,446,769 +0.00(+0.00%)
Sep 22, 2021 7.294 7.541 7.249 7.373 17,438,446 +0.11(+1.50%)
Sep 21, 2021 7.462 7.561 7.254 7.264 12,421,431 -0.09(-1.21%)
Sep 20, 2021 7.531 7.531 7.194 7.353 17,549,872 -0.45(-5.72%)
Sep 17, 2021 7.928 8.047 7.739 7.799 14,474,535 -0.03(-0.38%)
Sep 16, 2021 7.819 7.918 7.645 7.829 7,913,721 -0.08(-1.00%)
Sep 15, 2021 7.848 7.908 7.660 7.908 10,062,503 -0.08(-0.99%)
Sep 14, 2021 8.175 8.205 7.848 7.987 11,980,464 -0.19(-2.30%)
Sep 13, 2021 8.364 8.384 8.037 8.175 15,603,785 -0.40(-4.62%)
Sep 10, 2021 8.721 9.018 8.512 8.572 9,594,264 -0.06(-0.69%)
Sep 09, 2021 8.364 8.800 8.245 8.631 12,925,837 +0.06(+0.69%)
Sep 08, 2021 8.919 9.008 8.542 8.572 14,440,535 -0.35(-3.89%)
Sep 07, 2021 9.018 9.444 8.919 8.919 16,450,243 +0.07(+0.78%)
Sep 03, 2021 8.730 8.958 8.706 8.849 9,381,841 +0.12(+1.36%)
Sep 02, 2021 9.216 9.345 8.671 8.730 16,641,689 -0.37(-4.03%)
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.