Canada Markets open in 4 hrs 38 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.74-0.08 (-1.17%)
At close: 04:00PM EST
6.74 0.00 (0.00%)
Pre-Market: 04:52AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 20227.097.266.726.746.7414,087,500
Jan. 19, 20226.947.006.726.826.8210,171,700
Jan. 18, 20226.887.156.846.896.8911,158,400
Jan. 14, 20226.907.146.887.107.107,292,200
Jan. 13, 20227.217.306.906.936.9311,352,600
Jan. 12, 20227.457.667.217.347.3414,166,100
Jan. 11, 20226.997.366.957.277.2713,043,100
Jan. 10, 20226.876.896.616.886.8810,052,500
Jan. 07, 20226.697.016.576.756.7512,086,300
Jan. 06, 20226.526.726.336.596.5914,358,500
Jan. 05, 20226.386.776.306.346.3411,053,400
Jan. 04, 20226.876.886.306.456.4512,782,400
Jan. 03, 20226.927.086.696.856.8510,798,900
Dec. 31, 20216.697.076.626.856.8512,091,500
Dec. 30, 20215.976.975.976.856.8519,881,700
Dec. 29, 20216.186.285.965.975.9715,030,300
Dec. 28, 20216.376.426.236.316.319,278,300
Dec. 27, 20216.516.656.306.346.3411,434,000
Dec. 23, 20216.346.576.256.506.508,276,500
Dec. 22, 20216.276.506.206.426.4210,885,900
Dec. 21, 20216.146.466.116.386.3819,567,700
Dec. 20, 20216.076.145.996.026.0215,749,500
Dec. 17, 20216.156.316.016.306.3014,933,900
Dec. 16, 20216.486.666.276.296.2910,264,600
Dec. 15, 20216.346.396.096.366.3612,307,600
Dec. 14, 20216.306.526.246.386.389,719,400
Dec. 13, 20216.596.656.186.436.4312,620,000
Dec. 10, 20216.676.826.606.786.7812,039,700
Dec. 09, 20216.777.016.616.656.657,857,100
Dec. 08, 20216.847.086.516.886.8811,372,900
Dec. 07, 20216.566.886.516.776.7724,329,600
Dec. 06, 20216.066.285.916.186.1818,023,600
Dec. 03, 20216.606.675.946.056.0533,355,900
Dec. 02, 20216.676.996.676.876.8716,742,800
Dec. 01, 20217.287.356.656.666.6614,687,400
Nov. 30, 20216.947.216.897.197.1919,109,600
Nov. 29, 20217.167.166.916.976.979,181,600
Nov. 26, 20217.157.226.997.167.1613,534,900
Nov. 24, 20217.457.577.377.437.4311,494,600
Nov. 23, 20217.647.707.417.517.5110,073,400
Nov. 22, 20217.637.757.447.637.6310,476,100
Nov. 19, 20217.707.837.577.627.627,517,300
Nov. 18, 20217.847.977.497.607.6017,652,100
Nov. 17, 20218.588.587.928.068.0616,458,000
Nov. 16, 20218.498.708.358.598.5910,099,600
Nov. 15, 20218.788.868.388.418.4111,451,600
Nov. 12, 20218.568.868.458.858.8512,003,500
Nov. 11, 20218.098.768.078.728.7224,777,300
Nov. 10, 20217.878.347.848.008.0017,367,800
Nov. 09, 20217.978.337.757.957.9519,830,000
Nov. 08, 20217.858.117.857.967.9613,456,200
Nov. 05, 20217.868.067.687.807.8012,550,400
Nov. 04, 20218.158.407.817.877.8713,267,100
Nov. 03, 20218.078.097.968.048.049,301,700
Nov. 02, 20218.148.207.938.068.0615,690,100
Nov. 01, 20217.898.447.858.418.4114,023,200
Oct. 29, 20218.108.167.797.867.8611,011,400
Oct. 28, 20217.938.207.748.188.189,600,900
Oct. 27, 20217.998.177.868.098.098,981,200
Oct. 26, 20218.368.507.938.018.0113,915,700
Oct. 25, 20218.488.598.188.348.3411,805,900
Oct. 22, 20218.399.108.288.498.4918,533,700
Oct. 21, 20218.488.698.308.328.3214,491,500
Oct. 20, 20218.728.938.468.568.5620,293,900
Oct. 19, 20217.888.487.858.428.4219,117,500
Oct. 18, 20217.577.747.507.727.729,693,700
Oct. 15, 20217.707.767.517.617.618,981,000
Oct. 14, 20217.807.817.457.567.5614,308,100
Oct. 13, 20217.827.917.627.887.887,174,200
Oct. 12, 20217.617.877.527.757.759,390,800
Oct. 11, 20217.897.987.637.667.6612,596,600
Oct. 08, 20217.537.757.437.697.6916,040,200
Oct. 07, 20217.357.557.307.437.4319,920,400
Oct. 06, 20217.007.136.927.057.058,192,100
Oct. 05, 20216.937.236.867.117.119,038,900
Oct. 04, 20217.007.026.836.876.8711,088,000
Oct. 01, 20217.227.257.007.137.137,180,100
Sep. 30, 20217.067.317.007.257.2519,561,300
Sep. 29, 20217.077.257.007.017.019,747,900
Sep. 28, 20217.167.237.017.107.109,468,000
Sep. 27, 20217.077.336.837.227.2219,002,100
Sep. 24, 20217.367.396.827.087.0818,095,500
Sep. 23, 20217.557.597.357.447.449,368,000
Sep. 22, 20217.367.617.327.447.4417,288,700
Sep. 21, 20217.537.637.327.337.3312,315,400
Sep. 20, 20217.607.617.267.427.4217,395,900
Sep. 17, 20218.008.127.817.877.8714,324,500
Sep. 16, 20217.897.997.727.907.907,851,100
Sep. 15, 20217.927.987.737.987.989,980,200
Sep. 14, 20218.258.287.928.068.0611,875,000
Sep. 13, 20218.448.498.118.258.2515,463,500
Sep. 10, 20218.809.108.598.658.659,500,900
Sep. 09, 20218.448.888.328.718.7112,818,900
Sep. 08, 20219.009.098.628.658.6514,315,200
Sep. 07, 20219.109.539.009.009.0016,309,800
Sep. 03, 20218.819.048.788.938.939,295,000
Sep. 02, 20219.309.438.758.818.8116,485,800
Sep. 01, 20218.939.468.929.189.1824,418,900
Aug. 31, 20218.819.098.698.848.8416,083,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...