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 (%)
Aug 31, 2021 8.730 9.008 8.612 8.760 16,226,477 +0.33(+3.88%)
Aug 30, 2021 8.413 8.458 8.037 8.433 13,020,364 -0.07(-0.82%)
Aug 27, 2021 8.587 8.641 8.398 8.503 9,733,526 -0.12(-1.38%)
Aug 26, 2021 8.849 8.924 8.483 8.621 14,815,522 -0.32(-3.55%)
Aug 25, 2021 8.750 8.968 8.572 8.939 22,723,208 -0.09(-0.99%)
Aug 24, 2021 8.443 9.196 8.394 9.028 42,089,044 +1.02(+12.75%)
Aug 23, 2021 7.432 8.106 7.254 8.007 28,037,374 +0.61(+8.31%)
Aug 20, 2021 7.432 7.754 7.244 7.393 45,184,972 +0.23(+3.18%)
Aug 19, 2021 7.521 7.551 6.967 7.165 55,199,252 -0.56(-7.31%)
Aug 18, 2021 7.739 8.007 7.452 7.730 46,249,560 -0.02(-0.26%)
Aug 17, 2021 7.987 8.225 7.561 7.749 74,394,752 -1.09(-12.33%)
Aug 16, 2021 9.602 9.612 8.800 8.839 29,219,900 -0.87(-8.98%)
Aug 13, 2021 9.910 9.999 9.652 9.711 11,006,056 -0.25(-2.49%)
Aug 12, 2021 10.29 10.29 9.721 9.959 15,930,476 -0.40(-3.83%)
Aug 11, 2021 10.60 10.71 10.30 10.36 9,989,017 -0.17(-1.60%)
Aug 10, 2021 10.73 10.86 10.40 10.52 6,821,864 -0.17(-1.58%)
Aug 09, 2021 10.36 10.83 10.28 10.69 7,870,985 +0.33(+3.16%)
Aug 06, 2021 10.38 10.49 10.22 10.37 7,104,157 -0.01(-0.10%)
Aug 05, 2021 10.35 10.48 10.19 10.38 5,976,698 -0.10(-0.95%)
Aug 04, 2021 10.61 10.85 10.38 10.47 8,158,530 +0.02(+0.19%)
Aug 03, 2021 10.52 10.60 10.16 10.45 11,656,462 -0.33(-3.03%)
Aug 02, 2021 10.72 10.92 10.47 10.78 9,168,048 +0.31(+2.93%)
Jul 30, 2021 10.47 10.74 10.34 10.47 9,922,801 -0.07(-0.66%)
Jul 29, 2021 10.80 10.89 10.43 10.54 15,476,879 +0.12(+1.14%)
Jul 28, 2021 10.20 10.59 10.13 10.43 24,904,004 +0.55(+5.62%)
Jul 27, 2021 9.900 10.31 9.528 9.870 35,500,104 -0.50(-4.78%)
Jul 26, 2021 9.682 10.67 9.424 10.37 32,415,182 -0.32(-2.97%)
Jul 23, 2021 10.90 10.98 10.43 10.68 21,178,750 -0.79(-6.91%)
Jul 22, 2021 11.68 11.80 11.45 11.48 10,596,406 -0.09(-0.77%)
Jul 21, 2021 11.45 11.75 11.27 11.56 8,915,393 +0.12(+1.04%)
Jul 20, 2021 11.41 11.58 11.14 11.45 10,836,792 +0.16(+1.41%)
Jul 19, 2021 11.23 11.50 11.19 11.29 19,019,570 -0.31(-2.65%)
Jul 16, 2021 12.11 12.16 11.54 11.59 23,363,722 -0.69(-5.65%)
Jul 15, 2021 12.59 12.88 12.15 12.29 11,588,287 -0.32(-2.52%)
Jul 14, 2021 12.90 13.06 12.35 12.61 13,885,667 -0.30(-2.30%)
Jul 13, 2021 12.74 13.21 12.60 12.90 20,484,576 +0.67(+5.51%)
Jul 12, 2021 12.37 12.50 11.97 12.23 35,932,040 -0.54(-4.19%)
Jul 09, 2021 12.98 13.06 12.61 12.76 19,227,168 +0.19(+1.50%)
Jul 08, 2021 13.04 13.08 12.40 12.58 34,027,272 -0.95(-7.03%)
Jul 07, 2021 14.01 14.11 13.49 13.53 15,487,589 -0.45(-3.19%)
Jul 06, 2021 14.38 14.41 13.46 13.97 33,502,038 -1.02(-6.81%)
Jul 02, 2021 15.26 15.36 14.92 14.99 6,428,455 -0.34(-2.20%)
Jul 01, 2021 15.36 15.48 15.09 15.33 8,656,987 -0.01(-0.06%)
Jun 30, 2021 15.68 15.75 15.34 15.34 6,555,573 -0.38(-2.40%)
Jun 29, 2021 15.73 15.78 15.37 15.72 8,072,832 +0.06(+0.38%)
Jun 28, 2021 15.79 16.02 15.55 15.66 7,764,806 +0.01(+0.06%)
Jun 25, 2021 15.64 15.96 15.60 15.65 11,035,043 +0.14(+0.89%)
Jun 24, 2021 15.26 15.51 15.08 15.51 9,193,951 +0.42(+2.76%)
Jun 23, 2021 15.10 15.40 15.05 15.09 7,507,045 +0.02(+0.13%)
Jun 22, 2021 14.95 15.11 14.79 15.07 6,453,013 +0.10(+0.66%)
Jun 21, 2021 14.93 14.98 14.55 14.97 7,259,972 +0.02(+0.13%)
Jun 18, 2021 15.08 15.28 14.83 14.95 16,358,633 -0.16(-1.05%)
Jun 17, 2021 15.24 15.29 14.92 15.11 8,100,858 -0.10(-0.65%)
Jun 16, 2021 15.26 15.48 15.00 15.21 8,437,843 -0.11(-0.71%)
Jun 15, 2021 16.15 16.19 15.28 15.32 9,805,373 -0.55(-3.50%)
Jun 14, 2021 15.35 16.17 15.27 15.88 14,594,168 +0.54(+3.56%)
Jun 11, 2021 15.66 15.76 15.33 15.33 8,759,169 -0.31(-1.96%)
Jun 10, 2021 15.46 15.83 15.46 15.64 8,538,399 +0.21(+1.35%)
Jun 09, 2021 15.30 15.93 15.29 15.43 13,991,326 +0.28(+1.83%)
Jun 08, 2021 15.16 15.57 14.97 15.15 8,561,233 +0.07(+0.46%)
Jun 07, 2021 15.08 15.15 14.61 15.08 15,252,273 -0.19(-1.23%)
Jun 04, 2021 15.42 15.51 15.11 15.27 7,493,336 -0.01(-0.06%)
Jun 03, 2021 15.42 15.67 15.21 15.28 9,554,746 -0.34(-2.16%)
Jun 02, 2021 16.20 16.28 15.44 15.62 12,425,146 -0.58(-3.61%)
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.