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 (%)
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%)
May 01, 2024 12.41 12.50 12.25 12.28 4,216,129 -0.16(-1.28%)
Apr 30, 2024 12.62 12.70 12.36 12.44 7,574,787 -0.35(-2.71%)
Apr 29, 2024 12.68 12.81 12.52 12.78 5,434,899 +0.02(+0.16%)
Apr 26, 2024 12.64 12.81 12.60 12.76 6,063,325 +0.20(+1.58%)
Apr 25, 2024 12.22 12.59 12.13 12.57 8,385,818 +0.15(+1.20%)
Apr 24, 2024 12.39 12.51 12.30 12.42 7,732,327 +0.21(+1.70%)
Apr 23, 2024 11.80 12.25 11.68 12.21 15,063,105 +0.55(+4.76%)
Apr 22, 2024 11.32 11.70 11.29 11.65 7,675,031 +0.40(+3.52%)
Apr 19, 2024 11.38 11.43 11.12 11.26 5,002,892 -0.22(-1.90%)
Apr 18, 2024 11.28 11.60 11.22 11.48 6,341,292 +0.31(+2.75%)
Apr 17, 2024 11.09 11.25 11.02 11.17 6,147,974 +0.02(+0.18%)
Apr 16, 2024 11.00 11.28 10.84 11.15 8,621,638 +0.01(+0.09%)
Apr 15, 2024 11.30 11.49 11.07 11.14 6,613,514 -0.13(-1.14%)
Apr 12, 2024 11.55 11.62 11.25 11.27 6,763,017 -0.53(-4.45%)
Apr 11, 2024 11.86 11.89 11.64 11.79 5,826,091 +0.05(+0.42%)
Apr 10, 2024 11.66 11.88 11.61 11.74 3,833,945 +0.01(+0.08%)
Apr 09, 2024 11.53 11.86 11.53 11.73 8,886,288 +0.25(+2.16%)
Apr 08, 2024 11.53 11.58 11.44 11.49 3,740,025 -0.06(-0.52%)
Apr 05, 2024 11.10 11.54 11.03 11.54 5,787,342 +0.44(+3.92%)
Apr 04, 2024 11.29 11.43 11.09 11.11 2,888,656 -0.20(-1.75%)
Apr 03, 2024 11.18 11.46 11.06 11.31 6,986,530 +0.13(+1.15%)
Apr 02, 2024 10.96 11.21 10.91 11.18 6,694,951 +0.16(+1.44%)
Apr 01, 2024 11.16 11.22 10.97 11.02 4,442,658 -0.07(-0.62%)
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%)
Jan 02, 2024 8.740 8.800 8.557 8.651 5,480,910 -0.28(-3.11%)
Dec 29, 2023 8.621 9.003 8.562 8.929 9,157,345 +0.28(+3.21%)
Dec 28, 2023 8.621 8.810 8.612 8.651 5,159,657 +0.16(+1.87%)
Dec 27, 2023 8.612 8.621 8.443 8.493 5,422,949 -0.05(-0.58%)
Dec 26, 2023 8.552 8.790 8.512 8.542 4,942,430 +0.11(+1.29%)
Dec 22, 2023 8.265 8.587 8.076 8.433 9,601,264 -0.35(-3.95%)
Dec 21, 2023 8.651 8.790 8.584 8.780 7,157,513 +0.29(+3.38%)
Dec 20, 2023 8.522 8.661 8.473 8.493 6,144,151 -0.20(-2.28%)
Dec 19, 2023 8.651 8.785 8.532 8.691 6,093,379 +0.02(+0.23%)
Dec 18, 2023 8.701 8.760 8.592 8.671 4,382,255 -0.13(-1.46%)
Dec 15, 2023 8.939 9.048 8.656 8.800 7,623,564 -0.14(-1.55%)
Dec 14, 2023 8.889 9.057 8.810 8.939 8,072,572 +0.04(+0.45%)
Dec 13, 2023 8.800 9.117 8.681 8.899 10,365,170 +0.04(+0.45%)
Dec 12, 2023 8.265 9.107 8.185 8.859 24,535,794 +0.55(+6.68%)
Dec 11, 2023 8.136 8.374 8.057 8.304 6,679,979 +0.16(+1.95%)
Dec 08, 2023 7.878 8.220 7.853 8.146 6,771,743 +0.13(+1.61%)
Dec 07, 2023 7.977 8.106 7.948 8.017 5,807,726 +0.04(+0.50%)
Dec 06, 2023 8.304 8.325 7.933 7.977 5,306,058 -0.05(-0.62%)
Dec 05, 2023 8.027 8.105 7.928 8.027 5,107,984 -0.19(-2.29%)
Dec 04, 2023 8.275 8.364 8.166 8.215 6,970,257 -0.14(-1.66%)
Dec 01, 2023 8.255 8.547 8.235 8.354 6,254,424 -0.08(-0.94%)
Nov 30, 2023 8.175 8.483 7.957 8.433 11,437,006 +0.18(+2.16%)
Nov 29, 2023 8.205 8.314 8.166 8.255 7,057,854 -0.07(-0.83%)
Nov 28, 2023 8.304 8.433 8.289 8.324 4,474,149 +0.00(+0.00%)
Nov 27, 2023 8.374 8.413 8.265 8.324 5,886,440 -0.20(-2.33%)
Nov 24, 2023 8.324 8.522 8.275 8.522 4,206,519 +0.13(+1.53%)
Nov 22, 2023 8.602 8.612 8.304 8.394 13,568,193 -0.22(-2.53%)
Nov 21, 2023 8.661 8.909 8.572 8.612 9,536,825 -0.25(-2.80%)
Nov 20, 2023 8.324 8.909 8.304 8.859 11,704,677 +0.56(+6.81%)
Nov 17, 2023 8.324 8.413 8.205 8.294 4,989,684 -0.10(-1.18%)
Nov 16, 2023 8.225 8.512 8.066 8.394 13,274,908 +0.22(+2.67%)
Nov 15, 2023 7.759 8.503 7.759 8.175 17,422,136 +0.58(+7.70%)
Nov 14, 2023 7.531 7.695 6.704 7.591 30,596,558 +0.23(+3.10%)
Nov 13, 2023 7.373 7.383 7.224 7.363 8,996,273 +0.06(+0.81%)
Nov 10, 2023 7.294 7.333 7.066 7.303 10,291,050 -0.08(-1.07%)
Nov 09, 2023 7.403 7.551 7.373 7.383 7,670,163 -0.08(-1.06%)
Nov 08, 2023 7.343 7.655 7.323 7.462 8,903,615 +0.11(+1.48%)
Nov 07, 2023 7.353 7.422 7.274 7.353 6,436,438 -0.09(-1.20%)
Nov 06, 2023 7.541 7.650 7.422 7.442 6,151,280 +0.02(+0.27%)
Nov 03, 2023 7.274 7.507 7.274 7.422 5,628,675 +0.23(+3.17%)
Nov 02, 2023 7.175 7.224 7.130 7.194 4,263,904 +0.05(+0.69%)
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.