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 (%)
Apr 29, 2022 4.390 4.449 4.202 4.212 14,930,842 +0.18(+4.42%)
Apr 28, 2022 3.984 4.082 3.776 4.033 14,219,523 +0.06(+1.50%)
Apr 27, 2022 4.063 4.226 3.904 3.974 19,284,620 -0.04(-0.99%)
Apr 26, 2022 4.043 4.088 3.835 4.013 12,205,253 -0.07(-1.70%)
Apr 25, 2022 3.964 4.103 3.855 4.083 12,765,553 +0.04(+0.98%)
Apr 22, 2022 4.192 4.355 4.033 4.043 12,077,647 -0.08(-1.92%)
Apr 21, 2022 4.261 4.365 4.073 4.122 15,270,606 -0.18(-4.15%)
Apr 20, 2022 4.459 4.459 4.192 4.301 16,847,022 -0.22(-4.82%)
Apr 19, 2022 4.410 4.608 4.261 4.519 18,287,588 +0.05(+1.11%)
Apr 18, 2022 4.767 4.767 4.390 4.469 20,087,732 -0.40(-8.15%)
Apr 14, 2022 4.915 5.009 4.846 4.866 9,524,472 -0.11(-2.19%)
Apr 13, 2022 4.885 5.054 4.747 4.975 9,983,254 +0.14(+2.87%)
Apr 12, 2022 4.866 5.014 4.806 4.836 15,202,183 -0.08(-1.61%)
Apr 11, 2022 4.826 5.074 4.727 4.915 14,682,938 +0.05(+1.02%)
Apr 08, 2022 4.737 5.014 4.658 4.866 22,776,826 +0.13(+2.72%)
Apr 07, 2022 4.965 5.004 4.568 4.737 20,245,890 -0.28(-5.53%)
Apr 06, 2022 5.054 5.094 4.866 5.014 15,848,220 -0.13(-2.50%)
Apr 05, 2022 5.341 5.341 5.084 5.143 12,979,663 -0.17(-3.17%)
Apr 04, 2022 5.252 5.495 5.193 5.312 21,879,090 +0.36(+7.20%)
Apr 01, 2022 5.153 5.297 4.897 4.955 20,765,940 +0.13(+2.67%)
Mar 31, 2022 4.796 4.985 4.757 4.826 20,889,316 -0.11(-2.21%)
Mar 30, 2022 4.945 5.153 4.776 4.935 26,259,378 -0.23(-4.41%)
Mar 29, 2022 5.331 5.495 5.143 5.163 18,876,804 -0.01(-0.19%)
Mar 28, 2022 5.024 5.240 4.935 5.173 15,395,769 +0.26(+5.24%)
Mar 25, 2022 4.955 5.004 4.796 4.915 19,152,176 -0.26(-4.98%)
Mar 24, 2022 5.193 5.292 4.801 5.173 23,025,628 -0.15(-2.79%)
Mar 23, 2022 4.826 5.668 4.739 5.322 38,671,524 +0.27(+5.29%)
Mar 22, 2022 4.846 5.282 4.459 5.054 45,027,576 +0.45(+9.68%)
Mar 21, 2022 4.677 4.895 4.360 4.608 31,159,322 -0.41(-8.10%)
Mar 18, 2022 4.122 5.153 4.063 5.014 51,802,416 +0.86(+20.76%)
Mar 17, 2022 4.261 4.301 3.974 4.152 35,109,428 -0.44(-9.50%)
Mar 16, 2022 4.430 4.598 4.103 4.588 68,813,696 +1.04(+29.33%)
Mar 15, 2022 3.032 3.716 3.022 3.548 36,310,360 +0.46(+14.74%)
Mar 14, 2022 3.131 3.320 2.923 3.092 55,150,700 -0.32(-9.30%)
Mar 11, 2022 3.994 4.043 3.409 3.409 35,418,892 -0.51(-12.91%)
Mar 10, 2022 4.222 4.231 3.706 3.914 33,629,724 -0.47(-10.63%)
Mar 09, 2022 4.340 4.479 4.311 4.380 16,420,325 +0.07(+1.61%)
Mar 08, 2022 4.261 4.420 4.122 4.311 16,601,200 +0.01(+0.23%)
Mar 07, 2022 4.440 4.563 4.301 4.301 18,588,300 -0.23(-5.03%)
Mar 04, 2022 4.707 4.856 4.489 4.529 20,395,242 -0.25(-5.19%)
Mar 03, 2022 5.133 5.153 4.717 4.776 19,392,106 -0.41(-7.84%)
Mar 02, 2022 5.272 5.312 5.014 5.183 10,601,245 -0.07(-1.32%)
Mar 01, 2022 5.391 5.594 5.222 5.252 12,789,242 -0.09(-1.67%)
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%)
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.