Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4.2400 | 4.4100 | 4.1900 | 4.4100 | 4.4100 | 7,930,500 |
| Aug 11, 2022 | 4.2000 | 4.6200 | 4.1800 | 4.4000 | 4.4000 | 14,597,300 |
| Aug 10, 2022 | 4.0900 | 4.1450 | 3.9300 | 4.1400 | 4.1400 | 5,563,600 |
| Aug 09, 2022 | 4.2500 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 5,168,500 |
| Aug 08, 2022 | 4.2300 | 4.3250 | 4.2200 | 4.2500 | 4.2500 | 4,711,100 |
| Aug 05, 2022 | 4.1900 | 4.3100 | 4.1500 | 4.2700 | 4.2700 | 6,177,200 |
| Aug 04, 2022 | 4.2900 | 4.3850 | 4.1700 | 4.2600 | 4.2600 | 6,068,800 |
| Aug 03, 2022 | 4.0200 | 4.2500 | 3.9900 | 4.1900 | 4.1900 | 6,547,500 |
| Aug 02, 2022 | 3.8200 | 4.1500 | 3.7900 | 4.0000 | 4.0000 | 12,121,500 |
| Aug 01, 2022 | 4.1800 | 4.2600 | 3.8200 | 3.8600 | 3.8600 | 20,429,000 |
| Jul 29, 2022 | 4.2300 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 9,053,900 |
| Jul 28, 2022 | 4.5300 | 4.5700 | 4.3200 | 4.5000 | 4.5000 | 8,451,000 |
| Jul 27, 2022 | 4.4900 | 4.6000 | 4.3800 | 4.5900 | 4.5900 | 6,778,600 |
| Jul 26, 2022 | 4.5900 | 4.6100 | 4.4100 | 4.4500 | 4.4500 | 6,423,400 |
| Jul 25, 2022 | 4.5000 | 4.7100 | 4.4700 | 4.5700 | 4.5700 | 6,268,500 |
| Jul 22, 2022 | 4.6000 | 4.7300 | 4.4800 | 4.4900 | 4.4900 | 5,117,100 |
| Jul 21, 2022 | 4.5300 | 4.6700 | 4.4850 | 4.6700 | 4.6700 | 6,767,200 |
| Jul 20, 2022 | 4.6100 | 4.6550 | 4.4500 | 4.5400 | 4.5400 | 8,504,200 |
| Jul 19, 2022 | 4.5100 | 4.6400 | 4.3900 | 4.6000 | 4.6000 | 7,743,700 |
| Jul 18, 2022 | 4.4700 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 8,189,000 |
| Jul 15, 2022 | 4.2100 | 4.3500 | 4.0700 | 4.3400 | 4.3400 | 12,102,800 |
| Jul 14, 2022 | 4.3800 | 4.5200 | 4.2100 | 4.2600 | 4.2600 | 12,097,800 |
| Jul 13, 2022 | 4.3500 | 4.5000 | 4.2900 | 4.4400 | 4.4400 | 9,231,700 |
| Jul 12, 2022 | 4.4600 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 8,356,700 |
| Jul 11, 2022 | 4.6500 | 4.6800 | 4.4300 | 4.4700 | 4.4700 | 10,831,100 |
| Jul 08, 2022 | 5.0600 | 5.0600 | 4.7800 | 4.8100 | 4.8100 | 11,050,000 |
| Jul 07, 2022 | 5.0500 | 5.3350 | 5.0150 | 5.1000 | 5.1000 | 9,705,200 |
| Jul 06, 2022 | 5.3200 | 5.3400 | 4.9150 | 4.9700 | 4.9700 | 11,964,200 |
| Jul 05, 2022 | 5.1600 | 5.3900 | 5.1200 | 5.3500 | 5.3500 | 10,078,200 |
| Jul 01, 2022 | 4.9700 | 5.3600 | 4.9700 | 5.2400 | 5.2400 | 11,052,100 |
| Jun 30, 2022 | 4.9800 | 5.0750 | 4.8300 | 5.0200 | 5.0200 | 15,415,900 |
| Jun 29, 2022 | 5.0100 | 5.1650 | 4.9800 | 5.0700 | 5.0700 | 15,404,500 |
| Jun 28, 2022 | 4.8700 | 5.3800 | 4.8300 | 5.0600 | 5.0600 | 25,832,300 |
| Jun 27, 2022 | 5.0500 | 5.0900 | 4.7400 | 4.8100 | 4.8100 | 18,695,500 |
| Jun 24, 2022 | 4.8300 | 4.9700 | 4.7000 | 4.9600 | 4.9600 | 10,231,700 |
| Jun 23, 2022 | 4.9600 | 4.9600 | 4.6900 | 4.7900 | 4.7900 | 14,545,700 |
| Jun 22, 2022 | 4.5700 | 4.9500 | 4.5600 | 4.8300 | 4.8300 | 24,951,300 |
| Jun 21, 2022 | 4.6400 | 4.8400 | 4.5600 | 4.6800 | 4.6800 | 14,494,500 |
| Jun 17, 2022 | 4.5600 | 4.6000 | 4.4130 | 4.5300 | 4.5300 | 20,594,300 |
| Jun 16, 2022 | 4.3500 | 4.5500 | 4.3150 | 4.4300 | 4.4300 | 15,214,900 |
| Jun 15, 2022 | 4.5600 | 4.6600 | 4.4200 | 4.5400 | 4.5400 | 13,298,000 |
| Jun 14, 2022 | 4.4000 | 4.5570 | 4.3500 | 4.4900 | 4.4900 | 17,857,400 |
| Jun 13, 2022 | 4.1800 | 4.3450 | 4.1200 | 4.2800 | 4.2800 | 20,667,800 |
| Jun 10, 2022 | 4.5100 | 4.6300 | 4.3200 | 4.3900 | 4.3900 | 17,545,900 |
| Jun 09, 2022 | 4.6100 | 4.6900 | 4.4350 | 4.4500 | 4.4500 | 10,715,300 |
| Jun 08, 2022 | 4.5800 | 4.9200 | 4.5200 | 4.7000 | 4.7000 | 25,563,700 |
| Jun 07, 2022 | 4.3000 | 4.5000 | 4.2350 | 4.4600 | 4.4600 | 21,101,500 |
| Jun 06, 2022 | 4.3300 | 4.5300 | 4.1500 | 4.2600 | 4.2600 | 23,125,400 |
| Jun 03, 2022 | 4.1900 | 4.2000 | 4.0100 | 4.0700 | 4.0700 | 7,206,500 |
| Jun 02, 2022 | 4.0900 | 4.3000 | 4.0600 | 4.2500 | 4.2500 | 14,000,300 |
| Jun 01, 2022 | 4.1800 | 4.2450 | 4.0300 | 4.1100 | 4.1100 | 13,816,700 |
| May 31, 2022 | 4.3000 | 4.3000 | 4.0550 | 4.1800 | 4.1800 | 22,262,700 |
| May 27, 2022 | 4.0800 | 4.1300 | 3.9800 | 4.0900 | 4.0900 | 11,100,400 |
| May 26, 2022 | 3.8500 | 4.1400 | 3.7400 | 4.0600 | 4.0600 | 27,138,700 |
| May 25, 2022 | 3.7200 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 14,070,800 |
| May 24, 2022 | 3.8200 | 3.8600 | 3.5900 | 3.6700 | 3.6700 | 21,440,700 |
| May 23, 2022 | 4.0600 | 4.0650 | 3.8550 | 3.9800 | 3.9800 | 12,720,400 |
| May 20, 2022 | 4.1800 | 4.3150 | 4.0100 | 4.0700 | 4.0700 | 18,051,500 |
| May 19, 2022 | 4.0000 | 4.1600 | 3.9200 | 4.0600 | 4.0600 | 30,435,500 |
| May 18, 2022 | 3.9500 | 4.1600 | 3.9400 | 4.0600 | 4.0600 | 23,542,600 |
| May 17, 2022 | 4.3700 | 4.4150 | 3.9200 | 4.0900 | 4.0900 | 21,429,500 |
| May 16, 2022 | 4.1800 | 4.3050 | 4.0800 | 4.1500 | 4.1500 | 12,339,100 |
| May 13, 2022 | 3.9600 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 11,313,900 |
| May 12, 2022 | 3.7200 | 3.9550 | 3.5200 | 3.8900 | 3.8900 | 17,289,100 |
| May 11, 2022 | 3.8300 | 4.0500 | 3.7000 | 3.7200 | 3.7200 | 16,505,500 |
| May 10, 2022 | 4.0000 | 4.0200 | 3.6900 | 3.8300 | 3.8300 | 17,011,700 |
| May 09, 2022 | 3.9000 | 3.9050 | 3.6900 | 3.8000 | 3.8000 | 15,359,700 |
| May 06, 2022 | 4.1900 | 4.1900 | 3.9300 | 4.0200 | 4.0200 | 12,265,100 |
| May 05, 2022 | 4.4000 | 4.4400 | 4.1400 | 4.2400 | 4.2400 | 9,965,900 |
| May 04, 2022 | 4.2700 | 4.5800 | 4.2300 | 4.5500 | 4.5500 | 11,629,500 |
| May 03, 2022 | 4.4900 | 4.6200 | 4.3800 | 4.4400 | 4.4400 | 10,240,600 |
| May 02, 2022 | 4.2300 | 4.4850 | 4.1400 | 4.4600 | 4.4600 | 14,134,800 |
| Apr 29, 2022 | 4.4300 | 4.4900 | 4.2400 | 4.2500 | 4.2500 | 14,796,000 |
| Apr 28, 2022 | 4.0200 | 4.1190 | 3.8100 | 4.0700 | 4.0700 | 14,103,000 |
| Apr 27, 2022 | 4.1000 | 4.2650 | 3.9400 | 4.0100 | 4.0100 | 19,113,500 |
| Apr 26, 2022 | 4.0800 | 4.1250 | 3.8700 | 4.0500 | 4.0500 | 12,065,600 |
| Apr 25, 2022 | 4.0000 | 4.1400 | 3.8900 | 4.1200 | 4.1200 | 12,651,700 |
| Apr 22, 2022 | 4.2300 | 4.3950 | 4.0700 | 4.0800 | 4.0800 | 11,968,600 |
| Apr 21, 2022 | 4.3000 | 4.4050 | 4.1100 | 4.1600 | 4.1600 | 15,136,500 |
| Apr 20, 2022 | 4.5000 | 4.5000 | 4.2300 | 4.3400 | 4.3400 | 16,709,500 |
| Apr 19, 2022 | 4.4500 | 4.6500 | 4.3000 | 4.5600 | 4.5600 | 18,123,300 |
| Apr 18, 2022 | 4.8100 | 4.8100 | 4.4300 | 4.5100 | 4.5100 | 19,909,700 |
| Apr 14, 2022 | 4.9600 | 5.0550 | 4.8900 | 4.9100 | 4.9100 | 9,438,500 |
| Apr 13, 2022 | 4.9300 | 5.1000 | 4.7900 | 5.0200 | 5.0200 | 9,894,100 |
| Apr 12, 2022 | 4.9100 | 5.0600 | 4.8500 | 4.8800 | 4.8800 | 15,065,300 |
| Apr 11, 2022 | 4.8700 | 5.1200 | 4.7700 | 4.9600 | 4.9600 | 14,551,200 |
| Apr 08, 2022 | 4.7800 | 5.0600 | 4.7000 | 4.9100 | 4.9100 | 22,571,100 |
| Apr 07, 2022 | 5.0100 | 5.0500 | 4.6100 | 4.7800 | 4.7800 | 20,071,500 |
| Apr 06, 2022 | 5.1000 | 5.1400 | 4.9100 | 5.0600 | 5.0600 | 15,710,000 |
| Apr 05, 2022 | 5.3900 | 5.3900 | 5.1300 | 5.1900 | 5.1900 | 12,870,500 |
| Apr 04, 2022 | 5.3000 | 5.5450 | 5.2400 | 5.3600 | 5.3600 | 21,679,300 |
| Apr 01, 2022 | 5.2000 | 5.3450 | 4.9420 | 5.0000 | 5.0000 | 20,578,400 |
| Mar 31, 2022 | 4.8400 | 5.0300 | 4.8000 | 4.8700 | 4.8700 | 20,710,900 |
| Mar 30, 2022 | 4.9900 | 5.2000 | 4.8200 | 4.9800 | 4.9800 | 26,058,300 |
| Mar 29, 2022 | 5.3800 | 5.5450 | 5.1900 | 5.2100 | 5.2100 | 18,718,300 |
| Mar 28, 2022 | 5.0700 | 5.2880 | 4.9800 | 5.2200 | 5.2200 | 15,265,100 |
| Mar 25, 2022 | 5.0000 | 5.0500 | 4.8400 | 4.9600 | 4.9600 | 18,976,000 |
| Mar 24, 2022 | 5.2400 | 5.3400 | 4.8450 | 5.2200 | 5.2200 | 22,820,600 |
| Mar 23, 2022 | 4.8700 | 5.7200 | 4.7820 | 5.3700 | 5.3700 | 38,337,700 |
| Mar 22, 2022 | 4.8900 | 5.3300 | 4.5000 | 5.1000 | 5.1000 | 44,638,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
