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

Tencent Music Entertainment ADR (NY: TME )

14.00 -0.55 (-3.78%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 5.252 5.490 5.163 5.341 11,503,342 -0.04(-0.74%)
Feb 25, 2022 5.351 5.431 5.262 5.381 8,118,679 +0.05(+0.93%)
Feb 24, 2022 4.994 5.341 4.965 5.331 16,955,756 -0.04(-0.74%)
Feb 23, 2022 5.520 5.673 5.351 5.371 10,597,974 -0.09(-1.63%)
Feb 22, 2022 5.470 5.649 5.431 5.460 16,476,205 -0.14(-2.48%)
Feb 18, 2022 5.599 0 -0.34(-5.68%)
Feb 17, 2022 5.985 6.213 5.886 5.936 7,761,028 -0.18(-2.92%)
Feb 16, 2022 6.144 6.174 6.015 6.114 8,081,103 -0.11(-1.75%)
Feb 15, 2022 6.055 6.223 6.015 6.223 8,665,408 +0.38(+6.44%)
Feb 14, 2022 5.936 6.050 5.787 5.847 9,051,050 -0.12(-1.99%)
Feb 11, 2022 6.114 6.268 5.921 5.966 8,742,125 -0.27(-4.29%)
Feb 10, 2022 6.124 6.461 6.077 6.233 10,828,160 -0.09(-1.41%)
Feb 09, 2022 6.035 6.382 5.946 6.322 10,736,909 +0.42(+7.05%)
Feb 08, 2022 5.777 5.956 5.658 5.906 8,842,393 +0.19(+3.29%)
Feb 07, 2022 5.758 5.981 5.708 5.718 8,879,388 -0.10(-1.70%)
Feb 04, 2022 5.748 5.906 5.639 5.817 10,673,447 +0.16(+2.80%)
Feb 03, 2022 5.748 5.658 10,822,297 -0.21(-3.55%)
Feb 02, 2022 6.382 6.382 5.758 5.867 16,684,723 -0.52(-8.07%)
Feb 01, 2022 6.015 6.431 5.976 6.382 12,777,425 +0.26(+4.21%)
Jan 31, 2022 5.639 6.134 6.124 13,127,716 +0.60(+10.95%)
Jan 28, 2022 5.579 5.599 5.312 5.520 15,552,739 +0.01(+0.18%)
Jan 27, 2022 5.827 5.906 5.480 5.510 19,562,908 -0.28(-4.79%)
Jan 26, 2022 6.164 6.184 5.758 5.787 14,611,233 -0.21(-3.47%)
Jan 25, 2022 5.966 6.213 5.896 5.995 15,060,769 -0.14(-2.26%)
Jan 24, 2022 6.144 6.144 5.767 6.134 18,726,378 -0.20(-3.13%)
Jan 21, 2022 6.649 6.699 6.263 6.332 13,956,468 -0.35(-5.19%)
Jan 20, 2022 7.026 7.199 6.659 6.679 14,217,278 -0.08(-1.17%)
Jan 19, 2022 6.877 6.937 6.654 6.758 10,262,613 -0.07(-1.02%)
Jan 18, 2022 6.818 7.085 6.778 6.828 11,260,042 -0.21(-2.96%)
Jan 14, 2022 7.036 0 +0.17(+2.45%)
Jan 13, 2022 7.145 7.234 6.838 6.867 11,437,499 -0.41(-5.59%)
Jan 12, 2022 7.383 7.591 7.145 7.274 14,290,331 +0.07(+0.96%)
Jan 11, 2022 6.927 7.294 6.887 7.204 13,145,461 +0.39(+5.67%)
Jan 10, 2022 6.808 6.823 6.545 6.818 10,139,088 +0.13(+1.93%)
Jan 07, 2022 6.630 6.947 6.511 6.689 12,198,336 +0.16(+2.43%)
Jan 06, 2022 6.461 6.659 6.273 6.530 14,463,025 +0.25(+3.94%)
Jan 05, 2022 6.322 6.709 6.238 6.283 11,148,536 -0.11(-1.71%)
Jan 04, 2022 6.808 6.818 6.243 6.392 12,894,470 -0.40(-5.84%)
Jan 03, 2022 6.858 7.016 6.630 6.788 10,897,278 +0.00(+0.00%)
Dec 31, 2021 6.630 7.001 6.560 6.788 12,201,743 +0.00(+0.00%)
Dec 30, 2021 5.916 6.907 5.916 6.788 20,017,970 +0.87(+14.74%)
Dec 29, 2021 6.124 6.223 5.906 5.916 15,163,326 -0.34(-5.39%)
Dec 28, 2021 6.312 6.362 6.174 6.253 9,362,891 -0.03(-0.47%)
Dec 27, 2021 6.451 6.590 6.248 6.283 11,538,236 -0.16(-2.46%)
Dec 23, 2021 6.283 6.511 6.194 6.441 8,351,905 +0.08(+1.25%)
Dec 22, 2021 6.213 6.441 6.144 6.362 10,983,795 +0.04(+0.63%)
Dec 21, 2021 6.085 6.402 6.055 6.322 19,744,816 +0.36(+5.98%)
Dec 20, 2021 6.015 6.090 5.931 5.966 15,886,670 -0.28(-4.44%)
Dec 17, 2021 6.094 6.253 5.956 6.243 15,192,918 +0.01(+0.16%)
Dec 16, 2021 6.421 6.605 6.213 6.233 10,356,255 -0.07(-1.10%)
Dec 15, 2021 6.283 6.332 6.035 6.303 12,416,897 -0.02(-0.31%)
Dec 14, 2021 6.243 6.461 6.184 6.322 9,799,002 -0.05(-0.78%)
Dec 13, 2021 6.530 6.590 6.129 6.372 12,727,549 -0.35(-5.16%)
Dec 10, 2021 6.610 6.758 6.540 6.719 12,152,414 +0.13(+1.95%)
Dec 09, 2021 6.709 6.942 6.550 6.590 7,921,967 -0.23(-3.34%)
Dec 08, 2021 6.778 7.016 6.451 6.818 11,465,766 +0.11(+1.62%)
Dec 07, 2021 6.501 6.818 6.451 6.709 24,546,312 +0.58(+9.55%)
Dec 06, 2021 6.005 6.219 5.852 6.124 18,179,034 +0.13(+2.15%)
Dec 03, 2021 6.540 6.610 5.886 5.995 33,720,904 -0.81(-11.94%)
Dec 02, 2021 6.610 6.927 6.610 6.808 16,893,616 +0.21(+3.15%)
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.