Skip to main content

Tencent Music Entertainment ADR (NY: TME )

15.13 +0.15 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 15.05 15.32 14.96 15.13 7,834,739 +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%)
Jul 01, 2024 14.17 14.52 14.17 14.34 6,892,412 +0.29(+2.06%)
Jun 28, 2024 14.07 14.16 13.93 14.05 6,670,519 +0.08(+0.57%)
Jun 27, 2024 14.20 14.20 13.90 13.97 7,199,373 -0.35(-2.44%)
Jun 26, 2024 14.27 14.36 14.11 14.32 4,915,045 +0.02(+0.14%)
Jun 25, 2024 14.21 14.43 14.09 14.30 6,056,476 +0.02(+0.14%)
Jun 24, 2024 14.01 14.34 13.97 14.28 4,092,049 +0.27(+1.93%)
Jun 21, 2024 13.93 14.12 13.77 14.01 7,529,518 -0.05(-0.36%)
Jun 20, 2024 14.50 14.67 13.82 14.06 5,920,311 -0.30(-2.09%)
Jun 18, 2024 13.98 14.37 13.91 14.36 6,443,665 +0.20(+1.41%)
Jun 17, 2024 14.70 14.77 14.05 14.16 7,976,143 -0.64(-4.32%)
Jun 14, 2024 14.57 15.05 14.53 14.80 15,860,503 -0.05(-0.34%)
Jun 13, 2024 14.39 15.04 14.39 14.85 9,776,426 +0.51(+3.56%)
Jun 12, 2024 14.56 14.63 14.16 14.34 6,669,686 -0.01(-0.07%)
Jun 11, 2024 14.34 14.64 14.26 14.35 6,418,929 +0.11(+0.77%)
Jun 10, 2024 14.12 14.34 13.99 14.24 3,446,962 +0.17(+1.21%)
Jun 07, 2024 14.41 14.48 13.96 14.07 7,729,925 -0.48(-3.30%)
Jun 06, 2024 14.52 14.70 14.48 14.55 5,249,190 -0.08(-0.55%)
Jun 05, 2024 14.19 14.67 14.12 14.63 10,963,193 +0.63(+4.50%)
Jun 04, 2024 14.13 14.20 13.80 14.00 9,549,590 +0.00(+0.00%)
Jun 03, 2024 14.57 14.77 13.55 14.00 7,554,634 -0.45(-3.11%)
May 31, 2024 15.00 15.01 14.07 14.45 11,049,074 -0.58(-3.88%)
May 30, 2024 14.67 15.08 14.47 15.03 8,351,210 +0.37(+2.50%)
May 29, 2024 14.59 14.70 14.43 14.67 5,949,220 -0.09(-0.60%)
May 28, 2024 14.84 15.14 14.62 14.76 6,840,719 +0.09(+0.61%)
May 24, 2024 14.28 14.70 14.26 14.67 6,505,006 +0.30(+2.07%)
May 23, 2024 14.42 14.57 14.18 14.37 8,107,517 -0.22(-1.49%)
May 22, 2024 14.91 14.97 14.41 14.59 5,855,594 -0.27(-1.80%)
May 21, 2024 14.78 15.11 14.71 14.85 7,752,793 -0.28(-1.83%)
May 20, 2024 14.96 15.32 14.82 15.13 8,211,297 -0.15(-0.97%)
May 17, 2024 15.31 15.51 14.90 15.28 8,060,415 -0.07(-0.45%)
May 16, 2024 15.11 15.63 15.00 15.35 6,886,116 +0.13(+0.85%)
May 15, 2024 14.59 15.30 14.53 15.22 9,244,598 +0.69(+4.78%)
May 14, 2024 14.31 14.73 14.25 14.53 9,968,060 -0.14(-0.95%)
May 13, 2024 13.66 14.76 13.57 14.67 20,867,374 +1.45(+10.94%)
May 10, 2024 13.28 13.36 13.14 13.22 7,922,488 -0.04(-0.30%)
May 09, 2024 13.32 13.48 13.14 13.26 9,348,390 +0.13(+0.98%)
May 08, 2024 13.00 13.25 12.84 13.13 6,799,948 -0.09(-0.67%)
May 07, 2024 13.30 13.32 13.10 13.22 7,558,073 -0.23(-1.69%)
May 06, 2024 13.37 13.54 13.31 13.45 4,257,029 +0.07(+0.52%)
May 03, 2024 12.89 13.38 12.84 13.38 7,301,537 +0.45(+3.45%)
May 02, 2024 12.63 13.04 12.53 12.93 7,470,895 +0.65(+5.33%)
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.