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 (%)
Jun 30, 2022 4.935 5.029 4.786 4.975 15,556,119 -0.05(-0.99%)
Jun 29, 2022 4.965 5.118 4.935 5.024 15,543,499 +0.01(+0.20%)
Jun 28, 2022 4.826 5.331 4.786 5.014 26,079,214 +0.25(+5.20%)
Jun 27, 2022 5.004 5.044 4.697 4.767 18,865,074 -0.15(-3.02%)
Jun 24, 2022 4.786 4.925 4.658 4.915 10,333,323 +0.17(+3.55%)
Jun 23, 2022 4.915 4.915 4.648 4.747 14,675,667 -0.04(-0.83%)
Jun 22, 2022 4.529 4.905 4.519 4.786 25,178,652 +0.15(+3.21%)
Jun 21, 2022 4.598 4.796 4.519 4.638 14,626,815 +0.15(+3.31%)
Jun 17, 2022 4.519 4.558 4.373 4.489 22,012,586 +0.10(+2.26%)
Jun 16, 2022 4.311 4.509 4.276 4.390 15,352,840 -0.11(-2.42%)
Jun 15, 2022 4.519 4.618 4.380 4.499 13,403,613 +0.05(+1.11%)
Jun 14, 2022 4.360 4.516 4.311 4.449 18,019,372 +0.21(+4.91%)
Jun 13, 2022 4.142 4.306 4.083 4.241 20,853,308 -0.11(-2.51%)
Jun 10, 2022 4.469 4.588 4.281 4.350 17,715,820 -0.06(-1.35%)
Jun 09, 2022 4.568 4.648 4.395 4.410 10,816,376 -0.25(-5.32%)
Jun 08, 2022 4.539 4.876 4.479 4.658 25,782,142 +0.24(+5.38%)
Jun 07, 2022 4.261 4.459 4.197 4.420 21,272,200 +0.20(+4.69%)
Jun 06, 2022 4.291 4.489 4.113 4.222 23,324,670 +0.19(+4.67%)
Jun 03, 2022 4.152 4.162 3.974 4.033 7,273,109 -0.18(-4.24%)
Jun 02, 2022 4.053 4.261 4.023 4.212 14,132,691 +0.14(+3.41%)
Jun 01, 2022 4.142 4.207 3.994 4.073 14,494,362 -0.07(-1.67%)
May 31, 2022 4.261 4.261 4.018 4.142 22,463,512 +0.09(+2.20%)
May 27, 2022 4.043 4.093 3.944 4.053 11,201,598 +0.03(+0.74%)
May 26, 2022 3.815 4.103 3.706 4.023 27,382,430 +0.32(+8.56%)
May 25, 2022 3.686 3.810 3.597 3.706 14,198,567 +0.07(+1.91%)
May 24, 2022 3.785 3.825 3.558 3.637 21,634,020 -0.31(-7.79%)
May 23, 2022 4.023 4.028 3.820 3.944 12,820,771 -0.09(-2.21%)
May 20, 2022 4.142 4.276 3.974 4.033 18,209,330 +0.01(+0.25%)
May 19, 2022 3.964 4.122 3.885 4.023 30,707,434 +0.00(+0.00%)
May 18, 2022 3.914 4.122 3.904 4.023 23,754,762 -0.03(-0.73%)
May 17, 2022 4.331 4.375 3.885 4.053 21,606,984 -0.06(-1.45%)
May 16, 2022 4.142 4.266 4.043 4.113 12,422,435 +0.05(+1.22%)
May 13, 2022 3.924 4.113 3.924 4.063 11,416,999 +0.21(+5.40%)
May 12, 2022 3.686 3.919 3.488 3.855 17,441,136 +0.17(+4.57%)
May 11, 2022 3.795 4.013 3.667 3.686 16,654,148 -0.11(-2.87%)
May 10, 2022 3.964 3.984 3.657 3.795 17,165,716 +0.03(+0.79%)
May 09, 2022 3.865 3.870 3.657 3.766 15,494,996 -0.22(-5.47%)
May 06, 2022 4.152 4.152 3.895 3.984 12,376,911 -0.22(-5.19%)
May 05, 2022 4.360 4.400 4.103 4.202 10,056,484 -0.31(-6.81%)
May 04, 2022 4.231 4.539 4.192 4.509 11,732,883 +0.11(+2.48%)
May 03, 2022 4.449 4.578 4.340 4.400 10,329,762 -0.02(-0.45%)
May 02, 2022 4.192 4.444 4.103 4.420 14,261,226 +0.21(+4.94%)
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%)
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.