Skip to main content

Tencent Music Entertainment ADR (NY: TME )

10.44 -0.03 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 10.68 10.72 10.30 10.44 8,606,367 -0.03(-0.29%)
Aug 29, 2024 10.43 10.58 10.36 10.47 6,261,716 +0.29(+2.85%)
Aug 28, 2024 10.66 10.71 10.07 10.18 10,117,416 -0.55(-5.13%)
Aug 27, 2024 10.90 11.03 10.70 10.73 10,758,580 +0.03(+0.28%)
Aug 26, 2024 10.15 10.82 10.12 10.70 10,035,779 +0.46(+4.49%)
Aug 23, 2024 10.27 10.29 10.13 10.24 7,022,653 -0.01(-0.10%)
Aug 22, 2024 10.35 10.46 10.07 10.25 12,298,887 -0.19(-1.82%)
Aug 21, 2024 10.39 10.54 10.27 10.44 6,842,225 +0.06(+0.58%)
Aug 20, 2024 10.49 10.54 10.21 10.38 13,900,557 -0.26(-2.44%)
Aug 19, 2024 10.62 10.68 10.49 10.64 11,063,024 +0.11(+1.04%)
Aug 16, 2024 10.92 10.94 10.48 10.53 10,637,790 -0.44(-4.01%)
Aug 15, 2024 11.13 11.27 10.87 10.97 11,266,505 -0.16(-1.44%)
Aug 14, 2024 11.18 11.32 11.08 11.13 17,198,436 +0.01(+0.09%)
Aug 13, 2024 11.36 11.56 10.81 11.12 41,533,640 -2.01(-15.31%)
Aug 12, 2024 12.90 13.27 12.77 13.13 12,263,263 +0.17(+1.31%)
Aug 09, 2024 13.48 13.52 12.82 12.96 10,491,808 -0.59(-4.35%)
Aug 08, 2024 13.39 13.56 13.19 13.55 3,565,265 +0.29(+2.19%)
Aug 07, 2024 13.66 13.83 13.18 13.26 3,919,223 -0.08(-0.60%)
Aug 06, 2024 12.89 13.59 12.82 13.34 7,657,364 +0.74(+5.87%)
Aug 05, 2024 11.67 12.75 11.67 12.60 6,171,460 -0.02(-0.16%)
Aug 02, 2024 12.83 12.93 12.36 12.62 10,524,391 -0.67(-5.04%)
Aug 01, 2024 14.20 14.20 13.16 13.29 8,800,484 -0.89(-6.28%)
Jul 31, 2024 14.30 14.44 14.09 14.18 4,873,444 +0.28(+2.01%)
Jul 30, 2024 13.94 14.01 13.81 13.90 5,480,469 -0.09(-0.64%)
Jul 29, 2024 14.21 14.33 13.93 13.99 7,839,933 -0.10(-0.71%)
Jul 26, 2024 14.40 14.45 13.82 14.09 6,582,755 -0.34(-2.36%)
Jul 25, 2024 14.59 14.62 14.21 14.43 8,272,754 -0.29(-1.97%)
Jul 24, 2024 14.95 15.12 14.57 14.72 7,895,476 -0.56(-3.66%)
Jul 23, 2024 14.79 15.28 14.76 15.28 6,149,360 +0.39(+2.62%)
Jul 22, 2024 14.49 15.01 14.49 14.89 5,450,813 +0.63(+4.42%)
Jul 19, 2024 14.40 14.45 14.26 14.26 5,234,791 -0.18(-1.25%)
Jul 18, 2024 14.76 14.95 14.29 14.44 5,444,766 -0.33(-2.23%)
Jul 17, 2024 14.98 14.99 14.69 14.77 6,020,427 -0.36(-2.38%)
Jul 16, 2024 14.79 15.18 14.71 15.13 7,365,963 +0.27(+1.82%)
Jul 15, 2024 14.99 15.12 14.86 14.86 8,460,140 -0.27(-1.78%)
Jul 12, 2024 15.05 15.32 14.96 15.13 7,837,856 +0.15(+1.00%)
Jul 11, 2024 15.00 15.26 14.87 14.98 10,027,189 -0.08(-0.53%)
Jul 10, 2024 15.20 15.53 14.98 15.06 7,898,149 -0.21(-1.38%)
Jul 09, 2024 14.62 15.34 14.53 15.27 9,771,022 +0.76(+5.24%)
Jul 08, 2024 14.38 14.53 14.07 14.51 9,212,889 -0.02(-0.14%)
Jul 05, 2024 14.75 14.98 14.48 14.53 10,921,121 -0.41(-2.74%)
Jul 03, 2024 14.57 15.04 14.57 14.94 6,416,160 +0.51(+3.53%)
Jul 02, 2024 14.28 14.49 14.12 14.43 3,012,506 +0.09(+0.63%)
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.