Skip to main content
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 (%)
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%)
Sep 01, 2021 8.849 9.375 8.839 9.097 24,631,548 +0.34(+3.85%)
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%)
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.