UK Markets close in 6 hrs 29 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: 05:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 20227.097.266.726.746.7414,087,500
19 Jan 20226.947.006.726.826.8210,171,700
18 Jan 20226.887.156.846.896.8911,158,400
14 Jan 20226.907.146.887.107.107,292,200
13 Jan 20227.217.306.906.936.9311,352,600
12 Jan 20227.457.667.217.347.3414,166,100
11 Jan 20226.997.366.957.277.2713,043,100
10 Jan 20226.876.896.616.886.8810,052,500
07 Jan 20226.697.016.576.756.7512,086,300
06 Jan 20226.526.726.336.596.5914,358,500
05 Jan 20226.386.776.306.346.3411,053,400
04 Jan 20226.876.886.306.456.4512,782,400
03 Jan 20226.927.086.696.856.8510,798,900
31 Dec 20216.697.076.626.856.8512,091,500
30 Dec 20215.976.975.976.856.8519,881,700
29 Dec 20216.186.285.965.975.9715,030,300
28 Dec 20216.376.426.236.316.319,278,300
27 Dec 20216.516.656.306.346.3411,434,000
23 Dec 20216.346.576.256.506.508,276,500
22 Dec 20216.276.506.206.426.4210,885,900
21 Dec 20216.146.466.116.386.3819,567,700
20 Dec 20216.076.145.996.026.0215,749,500
17 Dec 20216.156.316.016.306.3014,933,900
16 Dec 20216.486.666.276.296.2910,264,600
15 Dec 20216.346.396.096.366.3612,307,600
14 Dec 20216.306.526.246.386.389,719,400
13 Dec 20216.596.656.186.436.4312,620,000
10 Dec 20216.676.826.606.786.7812,039,700
09 Dec 20216.777.016.616.656.657,857,100
08 Dec 20216.847.086.516.886.8811,372,900
07 Dec 20216.566.886.516.776.7724,329,600
06 Dec 20216.066.285.916.186.1818,023,600
03 Dec 20216.606.675.946.056.0533,355,900
02 Dec 20216.676.996.676.876.8716,742,800
01 Dec 20217.287.356.656.666.6614,687,400
30 Nov 20216.947.216.897.197.1919,109,600
29 Nov 20217.167.166.916.976.979,181,600
26 Nov 20217.157.226.997.167.1613,534,900
24 Nov 20217.457.577.377.437.4311,494,600
23 Nov 20217.647.707.417.517.5110,073,400
22 Nov 20217.637.757.447.637.6310,476,100
19 Nov 20217.707.837.577.627.627,517,300
18 Nov 20217.847.977.497.607.6017,652,100
17 Nov 20218.588.587.928.068.0616,458,000
16 Nov 20218.498.708.358.598.5910,099,600
15 Nov 20218.788.868.388.418.4111,451,600
12 Nov 20218.568.868.458.858.8512,003,500
11 Nov 20218.098.768.078.728.7224,777,300
10 Nov 20217.878.347.848.008.0017,367,800
09 Nov 20217.978.337.757.957.9519,830,000
08 Nov 20217.858.117.857.967.9613,456,200
05 Nov 20217.868.067.687.807.8012,550,400
04 Nov 20218.158.407.817.877.8713,267,100
03 Nov 20218.078.097.968.048.049,301,700
02 Nov 20218.148.207.938.068.0615,690,100
01 Nov 20217.898.447.858.418.4114,023,200
29 Oct 20218.108.167.797.867.8611,011,400
28 Oct 20217.938.207.748.188.189,600,900
27 Oct 20217.998.177.868.098.098,981,200
26 Oct 20218.368.507.938.018.0113,915,700
25 Oct 20218.488.598.188.348.3411,805,900
22 Oct 20218.399.108.288.498.4918,533,700
21 Oct 20218.488.698.308.328.3214,491,500
20 Oct 20218.728.938.468.568.5620,293,900
19 Oct 20217.888.487.858.428.4219,117,500
18 Oct 20217.577.747.507.727.729,693,700
15 Oct 20217.707.767.517.617.618,981,000
14 Oct 20217.807.817.457.567.5614,308,100
13 Oct 20217.827.917.627.887.887,174,200
12 Oct 20217.617.877.527.757.759,390,800
11 Oct 20217.897.987.637.667.6612,596,600
08 Oct 20217.537.757.437.697.6916,040,200
07 Oct 20217.357.557.307.437.4319,920,400
06 Oct 20217.007.136.927.057.058,192,100
05 Oct 20216.937.236.867.117.119,038,900
04 Oct 20217.007.026.836.876.8711,088,000
01 Oct 20217.227.257.007.137.137,180,100
30 Sept 20217.067.317.007.257.2519,561,300
29 Sept 20217.077.257.007.017.019,747,900
28 Sept 20217.167.237.017.107.109,468,000
27 Sept 20217.077.336.837.227.2219,002,100
24 Sept 20217.367.396.827.087.0818,095,500
23 Sept 20217.557.597.357.447.449,368,000
22 Sept 20217.367.617.327.447.4417,288,700
21 Sept 20217.537.637.327.337.3312,315,400
20 Sept 20217.607.617.267.427.4217,395,900
17 Sept 20218.008.127.817.877.8714,324,500
16 Sept 20217.897.997.727.907.907,851,100
15 Sept 20217.927.987.737.987.989,980,200
14 Sept 20218.258.287.928.068.0611,875,000
13 Sept 20218.448.498.118.258.2515,463,500
10 Sept 20218.809.108.598.658.659,500,900
09 Sept 20218.448.888.328.718.7112,818,900
08 Sept 20219.009.098.628.658.6514,315,200
07 Sept 20219.109.539.009.009.0016,309,800
03 Sept 20218.819.048.788.938.939,295,000
02 Sept 20219.309.438.758.818.8116,485,800
01 Sept 20218.939.468.929.189.1824,418,900
31 Aug 20218.819.098.698.848.8416,083,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...