Skip to main content

Tencent Music Entertainment ADR (NY: TME )

11.13 -0.29 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.47 14.79 14.23 14.75 13,239,667 +0.17(+1.16%)
Oct 29, 2020 14.37 14.73 14.33 14.58 10,988,584 +0.17(+1.17%)
Oct 28, 2020 14.62 14.62 14.01 14.41 11,959,757 -0.46(-3.07%)
Oct 27, 2020 14.86 14.94 14.38 14.86 12,559,991 -0.04(-0.27%)
Oct 26, 2020 14.71 15.00 14.65 14.90 11,419,495 +0.12(+0.80%)
Oct 23, 2020 14.47 14.88 14.45 14.79 4,551,403 +0.23(+1.57%)
Oct 22, 2020 14.22 14.64 13.97 14.56 6,075,652 +0.31(+2.16%)
Oct 21, 2020 13.96 14.29 13.81 14.25 10,427,547 +0.37(+2.64%)
Oct 20, 2020 14.02 14.12 13.87 13.88 5,623,795 -0.14(-0.99%)
Oct 19, 2020 14.25 14.26 13.79 14.02 7,655,148 -0.10(-0.70%)
Oct 16, 2020 14.09 14.26 14.02 14.12 6,013,810 -0.05(-0.35%)
Oct 15, 2020 14.01 14.20 13.72 14.17 5,157,385 +0.01(+0.07%)
Oct 14, 2020 14.21 14.33 13.98 14.16 7,401,930 +0.03(+0.21%)
Oct 13, 2020 14.32 14.35 14.05 14.13 6,226,690 -0.05(-0.35%)
Oct 12, 2020 14.60 14.60 14.12 14.18 6,300,478 -0.21(-1.45%)
Oct 09, 2020 14.31 14.57 14.27 14.39 3,458,130 +0.23(+1.61%)
Oct 08, 2020 14.45 14.45 14.13 14.16 3,691,304 -0.01(-0.07%)
Oct 07, 2020 14.52 14.54 14.14 14.17 4,652,469 -0.19(-1.31%)
Oct 06, 2020 14.43 14.68 14.34 14.36 4,838,815 -0.08(-0.55%)
Oct 05, 2020 14.52 14.65 14.38 14.44 5,889,731 -0.08(-0.55%)
Oct 02, 2020 14.70 14.86 14.50 14.52 3,448,039 -0.39(-2.59%)
Oct 01, 2020 14.79 14.98 14.58 14.90 3,565,682 +0.27(+1.83%)
Sep 30, 2020 14.85 14.93 14.58 14.64 6,188,578 -0.11(-0.74%)
Sep 29, 2020 14.53 14.79 14.37 14.75 8,002,936 +0.26(+1.78%)
Sep 28, 2020 14.40 14.69 14.16 14.49 11,296,062 +0.12(+0.83%)
Sep 25, 2020 14.53 14.53 13.89 14.37 12,675,674 -0.22(-1.49%)
Sep 24, 2020 14.52 14.70 14.14 14.59 12,494,626 -0.01(-0.07%)
Sep 23, 2020 14.81 14.89 14.31 14.60 13,207,571 -0.21(-1.41%)
Sep 22, 2020 14.86 14.86 14.48 14.81 11,192,928 -0.04(-0.27%)
Sep 21, 2020 15.13 15.21 14.60 14.84 12,745,826 -0.63(-4.10%)
Sep 18, 2020 15.73 15.76 15.16 15.48 8,138,196 -0.19(-1.20%)
Sep 17, 2020 15.22 15.67 15.16 15.67 5,561,838 +0.10(+0.64%)
Sep 16, 2020 15.41 15.74 15.32 15.57 7,149,961 +0.16(+1.03%)
Sep 15, 2020 15.86 15.88 15.27 15.41 10,829,368 -0.43(-2.69%)
Sep 14, 2020 15.84 15.91 15.64 15.84 8,055,700 +0.18(+1.14%)
Sep 11, 2020 15.59 15.86 15.36 15.66 8,209,843 +0.07(+0.45%)
Sep 10, 2020 16.23 16.25 15.43 15.59 19,139,482 -0.61(-3.79%)
Sep 09, 2020 15.70 16.28 15.58 16.20 9,462,379 +0.55(+3.48%)
Sep 08, 2020 14.98 15.90 14.69 15.66 16,199,293 +0.13(+0.83%)
Sep 04, 2020 15.43 15.64 15.00 15.53 12,551,856 -0.03(-0.19%)
Sep 03, 2020 15.43 15.60 15.04 15.56 12,807,641 -0.20(-1.26%)
Sep 02, 2020 15.86 15.94 15.29 15.76 7,909,900 -0.03(-0.19%)
Sep 01, 2020 15.66 15.91 15.59 15.79 7,116,230 +0.30(+1.92%)
Aug 31, 2020 15.67 15.86 15.46 15.49 6,210,338 -0.36(-2.25%)
Aug 28, 2020 15.83 15.98 15.66 15.85 3,726,756 -0.08(-0.50%)
Aug 27, 2020 15.83 15.92 15.46 15.92 6,625,966 +0.11(+0.69%)
Aug 26, 2020 15.45 15.83 15.45 15.82 7,090,799 +0.29(+1.85%)
Aug 25, 2020 15.06 15.64 14.97 15.53 9,585,484 +0.42(+2.75%)
Aug 24, 2020 15.10 15.38 14.75 15.11 8,558,942 +0.24(+1.60%)
Aug 21, 2020 14.57 14.96 14.37 14.87 8,398,446 +0.44(+3.02%)
Aug 20, 2020 14.15 14.57 14.07 14.44 6,209,601 +0.42(+2.97%)
Aug 19, 2020 13.99 14.09 13.70 14.02 9,818,432 +0.00(+0.00%)
Aug 18, 2020 14.24 14.48 13.93 14.02 9,048,481 -0.21(-1.46%)
Aug 17, 2020 14.33 14.51 14.02 14.23 5,735,998 -0.04(-0.28%)
Aug 14, 2020 14.80 14.80 14.18 14.27 8,390,273 -0.32(-2.17%)
Aug 13, 2020 15.03 15.03 14.30 14.59 10,842,145 -0.52(-3.41%)
Aug 12, 2020 15.57 15.57 14.99 15.10 4,724,047 -0.26(-1.68%)
Aug 11, 2020 15.74 15.92 14.92 15.36 10,126,277 -0.19(-1.21%)
Aug 10, 2020 15.81 15.89 15.23 15.55 9,014,106 -0.33(-2.06%)
Aug 07, 2020 16.25 16.25 15.59 15.88 8,764,250 -0.55(-3.32%)
Aug 06, 2020 16.32 16.44 16.06 16.42 4,285,252 +0.07(+0.42%)
Aug 05, 2020 16.02 16.40 15.88 16.35 5,201,819 +0.50(+3.13%)
Aug 04, 2020 15.81 16.03 15.74 15.86 4,526,456 +0.16(+1.01%)
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.