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 (%)
Mar 28, 2024 10.99 11.09 11.09 11.09 6,068,429 +0.13(+1.18%)
Mar 27, 2024 10.87 10.99 10.71 10.96 10,179,527 -0.01(-0.09%)
Mar 26, 2024 11.09 11.50 10.96 10.97 6,691,206 -0.08(-0.72%)
Mar 25, 2024 11.00 11.10 10.91 11.05 7,239,296 +0.20(+1.83%)
Mar 22, 2024 11.05 11.14 10.75 10.85 10,376,930 -0.45(-3.95%)
Mar 21, 2024 11.60 11.69 11.14 11.30 11,425,106 -0.29(-2.48%)
Mar 20, 2024 11.25 11.63 10.93 11.58 15,053,225 +0.64(+5.89%)
Mar 19, 2024 10.48 11.22 10.22 10.94 22,798,192 +0.65(+6.36%)
Mar 18, 2024 10.41 10.50 10.14 10.29 9,975,348 +0.05(+0.48%)
Mar 15, 2024 10.37 10.37 10.20 10.24 5,268,788 -0.12(-1.15%)
Mar 14, 2024 10.50 10.52 10.06 10.36 8,518,606 -0.12(-1.14%)
Mar 13, 2024 10.43 10.79 10.43 10.47 9,492,371 -0.08(-0.75%)
Mar 12, 2024 10.38 10.56 10.13 10.55 11,399,679 +0.30(+2.90%)
Mar 11, 2024 10.42 10.71 10.18 10.26 6,646,641 -0.18(-1.71%)
Mar 08, 2024 10.27 10.72 10.26 10.43 10,455,494 +0.17(+1.64%)
Mar 07, 2024 9.434 10.28 9.434 10.27 11,314,812 +0.73(+7.69%)
Mar 06, 2024 9.563 9.741 9.424 9.533 9,555,141 +0.16(+1.69%)
Mar 05, 2024 9.811 9.860 9.062 9.375 16,114,686 -0.61(-6.15%)
Mar 04, 2024 10.26 10.34 9.900 9.989 7,312,561 -0.31(-2.98%)
Mar 01, 2024 10.44 10.62 10.29 10.30 5,019,020 -0.08(-0.76%)
Feb 29, 2024 10.29 10.58 10.24 10.38 12,472,366 +0.22(+2.15%)
Feb 28, 2024 10.13 10.29 10.02 10.16 7,331,981 -0.16(-1.54%)
Feb 27, 2024 10.48 10.52 10.20 10.32 8,583,107 -0.01(-0.10%)
Feb 26, 2024 10.11 10.33 10.03 10.33 4,796,085 +0.19(+1.86%)
Feb 23, 2024 10.21 10.36 10.02 10.14 5,382,448 -0.06(-0.58%)
Feb 22, 2024 10.15 10.29 9.910 10.20 7,287,349 +0.15(+1.48%)
Feb 21, 2024 9.959 10.08 9.791 10.05 7,999,062 +0.22(+2.22%)
Feb 20, 2024 10.02 10.03 9.692 9.830 6,251,803 -0.20(-1.98%)
Feb 16, 2024 10.43 10.60 9.989 10.03 9,314,859 -0.19(-1.84%)
Feb 15, 2024 10.02 10.37 10.02 10.22 7,722,140 +0.13(+1.28%)
Feb 14, 2024 9.692 10.10 9.692 10.09 9,014,274 +0.55(+5.71%)
Feb 13, 2024 9.602 9.731 9.484 9.543 4,826,798 -0.24(-2.43%)
Feb 12, 2024 9.593 9.900 9.593 9.781 5,863,608 +0.20(+2.07%)
Feb 09, 2024 9.424 9.598 9.380 9.583 3,128,128 +0.18(+1.90%)
Feb 08, 2024 9.553 9.662 9.384 9.404 9,709,510 -0.17(-1.76%)
Feb 07, 2024 9.305 9.721 9.266 9.573 9,080,247 -0.14(-1.43%)
Feb 06, 2024 9.414 9.731 9.176 9.711 12,977,022 +0.54(+5.83%)
Feb 05, 2024 9.226 9.315 8.993 9.176 8,612,635 +0.20(+2.21%)
Feb 02, 2024 9.038 9.117 8.919 8.978 6,862,857 -0.20(-2.16%)
Feb 01, 2024 9.345 9.404 9.028 9.176 6,179,092 -0.14(-1.49%)
Jan 31, 2024 8.820 9.404 8.810 9.315 14,639,931 +0.35(+3.87%)
Jan 30, 2024 8.820 9.047 8.800 8.968 10,412,964 -0.04(-0.44%)
Jan 29, 2024 8.919 9.028 8.832 9.008 9,400,439 +0.07(+0.78%)
Jan 26, 2024 8.671 8.973 8.631 8.939 4,662,841 +0.11(+1.23%)
Jan 25, 2024 8.919 9.097 8.775 8.830 5,941,064 -0.03(-0.34%)
Jan 24, 2024 8.978 9.018 8.750 8.859 13,824,548 +0.36(+4.20%)
Jan 23, 2024 8.721 8.919 8.443 8.503 10,269,787 +0.16(+1.90%)
Jan 22, 2024 8.215 8.393 8.116 8.344 14,850,039 -0.09(-1.06%)
Jan 19, 2024 8.463 8.631 8.280 8.433 16,340,660 -0.24(-2.74%)
Jan 18, 2024 8.800 8.983 8.532 8.671 9,456,315 +0.04(+0.46%)
Jan 17, 2024 8.612 8.711 8.433 8.631 13,292,535 -0.30(-3.33%)
Jan 16, 2024 8.958 9.072 8.850 8.929 13,926,830 -0.38(-4.05%)
Jan 12, 2024 9.384 9.493 9.196 9.305 10,028,683 -0.04(-0.42%)
Jan 11, 2024 9.028 9.444 9.028 9.345 17,586,402 +0.39(+4.31%)
Jan 10, 2024 8.721 9.018 8.696 8.958 11,599,834 +0.23(+2.61%)
Jan 09, 2024 8.602 8.760 8.567 8.730 7,503,528 +0.04(+0.46%)
Jan 08, 2024 8.621 8.725 8.463 8.691 5,860,480 -0.10(-1.13%)
Jan 05, 2024 8.958 9.087 8.780 8.790 6,111,313 -0.16(-1.77%)
Jan 04, 2024 8.780 9.067 8.760 8.948 9,332,107 +0.15(+1.69%)
Jan 03, 2024 8.730 8.825 8.631 8.800 8,079,916 +0.15(+1.72%)
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.