Skip to main content

Tencent Music Entertainment ADR (NY: TME )

14.14 -0.16 (-1.08%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.798 6.887 6.461 6.877 13,403,791 +0.02(+0.29%)
May 30, 2023 7.234 7.338 6.808 6.858 8,321,103 -0.48(-6.49%)
May 26, 2023 7.333 7.422 7.209 7.333 4,515,532 +0.13(+1.79%)
May 25, 2023 7.343 7.417 7.194 7.204 5,245,513 -0.23(-3.07%)
May 24, 2023 7.254 7.512 7.214 7.432 6,256,873 +0.13(+1.76%)
May 23, 2023 7.343 7.393 7.254 7.303 6,427,321 -0.27(-3.53%)
May 22, 2023 7.987 8.066 7.551 7.571 5,765,800 -0.17(-2.18%)
May 19, 2023 8.086 8.096 7.611 7.739 4,741,393 -0.19(-2.37%)
May 18, 2023 8.245 8.294 7.868 7.928 6,269,160 -0.31(-3.73%)
May 17, 2023 7.809 8.294 7.789 8.235 11,400,214 +0.63(+8.34%)
May 16, 2023 7.660 7.700 7.115 7.601 16,075,886 -0.29(-3.64%)
May 15, 2023 7.611 7.938 7.462 7.888 10,087,157 +0.67(+9.34%)
May 12, 2023 7.194 7.254 7.021 7.214 5,619,627 -0.19(-2.54%)
May 11, 2023 6.937 7.412 6.937 7.403 7,330,346 +0.47(+6.71%)
May 10, 2023 6.867 7.105 6.778 6.937 6,011,094 +0.06(+0.86%)
May 09, 2023 7.026 7.034 6.789 6.877 5,216,536 -0.37(-5.06%)
May 08, 2023 7.244 7.373 7.234 7.244 2,609,196 +0.00(+0.00%)
May 05, 2023 7.234 7.333 7.086 7.244 2,464,976 +0.00(+0.00%)
May 04, 2023 7.066 7.373 7.026 7.244 5,365,721 +0.23(+3.25%)
May 03, 2023 6.867 7.046 6.739 7.016 3,496,524 +0.12(+1.72%)
May 02, 2023 7.046 7.056 6.803 6.897 4,746,053 -0.26(-3.60%)
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.