Canada markets closed

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4100+0.0100 (+0.23%)
At close: 04:00PM EDT
4.4300 +0.02 (+0.45%)
After hours: 07:52PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.24004.41004.19004.41004.41007,930,500
Aug 11, 20224.20004.62004.18004.40004.400014,597,300
Aug 10, 20224.09004.14503.93004.14004.14005,563,600
Aug 09, 20224.25004.28004.06004.10004.10005,168,500
Aug 08, 20224.23004.32504.22004.25004.25004,711,100
Aug 05, 20224.19004.31004.15004.27004.27006,177,200
Aug 04, 20224.29004.38504.17004.26004.26006,068,800
Aug 03, 20224.02004.25003.99004.19004.19006,547,500
Aug 02, 20223.82004.15003.79004.00004.000012,121,500
Aug 01, 20224.18004.26003.82003.86003.860020,429,000
Jul 29, 20224.23004.27004.15004.21004.21009,053,900
Jul 28, 20224.53004.57004.32004.50004.50008,451,000
Jul 27, 20224.49004.60004.38004.59004.59006,778,600
Jul 26, 20224.59004.61004.41004.45004.45006,423,400
Jul 25, 20224.50004.71004.47004.57004.57006,268,500
Jul 22, 20224.60004.73004.48004.49004.49005,117,100
Jul 21, 20224.53004.67004.48504.67004.67006,767,200
Jul 20, 20224.61004.65504.45004.54004.54008,504,200
Jul 19, 20224.51004.64004.39004.60004.60007,743,700
Jul 18, 20224.47004.60004.44004.44004.44008,189,000
Jul 15, 20224.21004.35004.07004.34004.340012,102,800
Jul 14, 20224.38004.52004.21004.26004.260012,097,800
Jul 13, 20224.35004.50004.29004.44004.44009,231,700
Jul 12, 20224.46004.56004.34004.47004.47008,356,700
Jul 11, 20224.65004.68004.43004.47004.470010,831,100
Jul 08, 20225.06005.06004.78004.81004.810011,050,000
Jul 07, 20225.05005.33505.01505.10005.10009,705,200
Jul 06, 20225.32005.34004.91504.97004.970011,964,200
Jul 05, 20225.16005.39005.12005.35005.350010,078,200
Jul 01, 20224.97005.36004.97005.24005.240011,052,100
Jun 30, 20224.98005.07504.83005.02005.020015,415,900
Jun 29, 20225.01005.16504.98005.07005.070015,404,500
Jun 28, 20224.87005.38004.83005.06005.060025,832,300
Jun 27, 20225.05005.09004.74004.81004.810018,695,500
Jun 24, 20224.83004.97004.70004.96004.960010,231,700
Jun 23, 20224.96004.96004.69004.79004.790014,545,700
Jun 22, 20224.57004.95004.56004.83004.830024,951,300
Jun 21, 20224.64004.84004.56004.68004.680014,494,500
Jun 17, 20224.56004.60004.41304.53004.530020,594,300
Jun 16, 20224.35004.55004.31504.43004.430015,214,900
Jun 15, 20224.56004.66004.42004.54004.540013,298,000
Jun 14, 20224.40004.55704.35004.49004.490017,857,400
Jun 13, 20224.18004.34504.12004.28004.280020,667,800
Jun 10, 20224.51004.63004.32004.39004.390017,545,900
Jun 09, 20224.61004.69004.43504.45004.450010,715,300
Jun 08, 20224.58004.92004.52004.70004.700025,563,700
Jun 07, 20224.30004.50004.23504.46004.460021,101,500
Jun 06, 20224.33004.53004.15004.26004.260023,125,400
Jun 03, 20224.19004.20004.01004.07004.07007,206,500
Jun 02, 20224.09004.30004.06004.25004.250014,000,300
Jun 01, 20224.18004.24504.03004.11004.110013,816,700
May 31, 20224.30004.30004.05504.18004.180022,262,700
May 27, 20224.08004.13003.98004.09004.090011,100,400
May 26, 20223.85004.14003.74004.06004.060027,138,700
May 25, 20223.72003.85003.63003.74003.740014,070,800
May 24, 20223.82003.86003.59003.67003.670021,440,700
May 23, 20224.06004.06503.85503.98003.980012,720,400
May 20, 20224.18004.31504.01004.07004.070018,051,500
May 19, 20224.00004.16003.92004.06004.060030,435,500
May 18, 20223.95004.16003.94004.06004.060023,542,600
May 17, 20224.37004.41503.92004.09004.090021,429,500
May 16, 20224.18004.30504.08004.15004.150012,339,100
May 13, 20223.96004.15003.96004.10004.100011,313,900
May 12, 20223.72003.95503.52003.89003.890017,289,100
May 11, 20223.83004.05003.70003.72003.720016,505,500
May 10, 20224.00004.02003.69003.83003.830017,011,700
May 09, 20223.90003.90503.69003.80003.800015,359,700
May 06, 20224.19004.19003.93004.02004.020012,265,100
May 05, 20224.40004.44004.14004.24004.24009,965,900
May 04, 20224.27004.58004.23004.55004.550011,629,500
May 03, 20224.49004.62004.38004.44004.440010,240,600
May 02, 20224.23004.48504.14004.46004.460014,134,800
Apr 29, 20224.43004.49004.24004.25004.250014,796,000
Apr 28, 20224.02004.11903.81004.07004.070014,103,000
Apr 27, 20224.10004.26503.94004.01004.010019,113,500
Apr 26, 20224.08004.12503.87004.05004.050012,065,600
Apr 25, 20224.00004.14003.89004.12004.120012,651,700
Apr 22, 20224.23004.39504.07004.08004.080011,968,600
Apr 21, 20224.30004.40504.11004.16004.160015,136,500
Apr 20, 20224.50004.50004.23004.34004.340016,709,500
Apr 19, 20224.45004.65004.30004.56004.560018,123,300
Apr 18, 20224.81004.81004.43004.51004.510019,909,700
Apr 14, 20224.96005.05504.89004.91004.91009,438,500
Apr 13, 20224.93005.10004.79005.02005.02009,894,100
Apr 12, 20224.91005.06004.85004.88004.880015,065,300
Apr 11, 20224.87005.12004.77004.96004.960014,551,200
Apr 08, 20224.78005.06004.70004.91004.910022,571,100
Apr 07, 20225.01005.05004.61004.78004.780020,071,500
Apr 06, 20225.10005.14004.91005.06005.060015,710,000
Apr 05, 20225.39005.39005.13005.19005.190012,870,500
Apr 04, 20225.30005.54505.24005.36005.360021,679,300
Apr 01, 20225.20005.34504.94205.00005.000020,578,400
Mar 31, 20224.84005.03004.80004.87004.870020,710,900
Mar 30, 20224.99005.20004.82004.98004.980026,058,300
Mar 29, 20225.38005.54505.19005.21005.210018,718,300
Mar 28, 20225.07005.28804.98005.22005.220015,265,100
Mar 25, 20225.00005.05004.84004.96004.960018,976,000
Mar 24, 20225.24005.34004.84505.22005.220022,820,600
Mar 23, 20224.87005.72004.78205.37005.370038,337,700
Mar 22, 20224.89005.33004.50005.10005.100044,638,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...