Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 5.0500 | 5.0900 | 4.7400 | 4.8100 | 4.8100 | 18,694,400 |
| 24 Jun 2022 | 4.8300 | 4.9700 | 4.7000 | 4.9600 | 4.9600 | 10,231,700 |
| 23 Jun 2022 | 4.9600 | 4.9600 | 4.6900 | 4.7900 | 4.7900 | 14,545,700 |
| 22 Jun 2022 | 4.5700 | 4.9500 | 4.5600 | 4.8300 | 4.8300 | 24,951,300 |
| 21 Jun 2022 | 4.6400 | 4.8400 | 4.5600 | 4.6800 | 4.6800 | 14,494,500 |
| 17 Jun 2022 | 4.5600 | 4.6000 | 4.4130 | 4.5300 | 4.5300 | 20,594,300 |
| 16 Jun 2022 | 4.3500 | 4.5500 | 4.3150 | 4.4300 | 4.4300 | 15,214,900 |
| 15 Jun 2022 | 4.5600 | 4.6600 | 4.4200 | 4.5400 | 4.5400 | 13,298,000 |
| 14 Jun 2022 | 4.4000 | 4.5570 | 4.3500 | 4.4900 | 4.4900 | 17,857,400 |
| 13 Jun 2022 | 4.1800 | 4.3450 | 4.1200 | 4.2800 | 4.2800 | 20,667,800 |
| 10 Jun 2022 | 4.5100 | 4.6300 | 4.3200 | 4.3900 | 4.3900 | 17,545,900 |
| 09 Jun 2022 | 4.6100 | 4.6900 | 4.4350 | 4.4500 | 4.4500 | 10,715,300 |
| 08 Jun 2022 | 4.5800 | 4.9200 | 4.5200 | 4.7000 | 4.7000 | 25,563,700 |
| 07 Jun 2022 | 4.3000 | 4.5000 | 4.2350 | 4.4600 | 4.4600 | 21,101,500 |
| 06 Jun 2022 | 4.3300 | 4.5300 | 4.1500 | 4.2600 | 4.2600 | 23,125,400 |
| 03 Jun 2022 | 4.1900 | 4.2000 | 4.0100 | 4.0700 | 4.0700 | 7,206,500 |
| 02 Jun 2022 | 4.0900 | 4.3000 | 4.0600 | 4.2500 | 4.2500 | 14,000,300 |
| 01 Jun 2022 | 4.1800 | 4.2450 | 4.0300 | 4.1100 | 4.1100 | 13,816,700 |
| 31 May 2022 | 4.3000 | 4.3000 | 4.0550 | 4.1800 | 4.1800 | 22,262,700 |
| 27 May 2022 | 4.0800 | 4.1300 | 3.9800 | 4.0900 | 4.0900 | 11,100,400 |
| 26 May 2022 | 3.8500 | 4.1400 | 3.7400 | 4.0600 | 4.0600 | 27,138,700 |
| 25 May 2022 | 3.7200 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 14,070,800 |
| 24 May 2022 | 3.8200 | 3.8600 | 3.5900 | 3.6700 | 3.6700 | 21,440,700 |
| 23 May 2022 | 4.0600 | 4.0650 | 3.8550 | 3.9800 | 3.9800 | 12,720,400 |
| 20 May 2022 | 4.1800 | 4.3150 | 4.0100 | 4.0700 | 4.0700 | 18,051,500 |
| 19 May 2022 | 4.0000 | 4.1600 | 3.9200 | 4.0600 | 4.0600 | 30,435,500 |
| 18 May 2022 | 3.9500 | 4.1600 | 3.9400 | 4.0600 | 4.0600 | 23,542,600 |
| 17 May 2022 | 4.3700 | 4.4150 | 3.9200 | 4.0900 | 4.0900 | 21,429,500 |
| 16 May 2022 | 4.1800 | 4.3050 | 4.0800 | 4.1500 | 4.1500 | 12,339,100 |
| 13 May 2022 | 3.9600 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 11,313,900 |
| 12 May 2022 | 3.7200 | 3.9550 | 3.5200 | 3.8900 | 3.8900 | 17,289,100 |
| 11 May 2022 | 3.8300 | 4.0500 | 3.7000 | 3.7200 | 3.7200 | 16,505,500 |
| 10 May 2022 | 4.0000 | 4.0200 | 3.6900 | 3.8300 | 3.8300 | 17,011,700 |
| 09 May 2022 | 3.9000 | 3.9050 | 3.6900 | 3.8000 | 3.8000 | 15,359,700 |
| 06 May 2022 | 4.1900 | 4.1900 | 3.9300 | 4.0200 | 4.0200 | 12,265,100 |
| 05 May 2022 | 4.4000 | 4.4400 | 4.1400 | 4.2400 | 4.2400 | 9,965,900 |
| 04 May 2022 | 4.2700 | 4.5800 | 4.2300 | 4.5500 | 4.5500 | 11,629,500 |
| 03 May 2022 | 4.4900 | 4.6200 | 4.3800 | 4.4400 | 4.4400 | 10,240,600 |
| 02 May 2022 | 4.2300 | 4.4850 | 4.1400 | 4.4600 | 4.4600 | 14,134,800 |
| 29 Apr 2022 | 4.4300 | 4.4900 | 4.2400 | 4.2500 | 4.2500 | 14,796,000 |
| 28 Apr 2022 | 4.0200 | 4.1190 | 3.8100 | 4.0700 | 4.0700 | 14,103,000 |
| 27 Apr 2022 | 4.1000 | 4.2650 | 3.9400 | 4.0100 | 4.0100 | 19,113,500 |
| 26 Apr 2022 | 4.0800 | 4.1250 | 3.8700 | 4.0500 | 4.0500 | 12,065,600 |
| 25 Apr 2022 | 4.0000 | 4.1400 | 3.8900 | 4.1200 | 4.1200 | 12,651,700 |
| 22 Apr 2022 | 4.2300 | 4.3950 | 4.0700 | 4.0800 | 4.0800 | 11,968,600 |
| 21 Apr 2022 | 4.3000 | 4.4050 | 4.1100 | 4.1600 | 4.1600 | 15,136,500 |
| 20 Apr 2022 | 4.5000 | 4.5000 | 4.2300 | 4.3400 | 4.3400 | 16,709,500 |
| 19 Apr 2022 | 4.4500 | 4.6500 | 4.3000 | 4.5600 | 4.5600 | 18,123,300 |
| 18 Apr 2022 | 4.8100 | 4.8100 | 4.4300 | 4.5100 | 4.5100 | 19,909,700 |
| 14 Apr 2022 | 4.9600 | 5.0550 | 4.8900 | 4.9100 | 4.9100 | 9,438,500 |
| 13 Apr 2022 | 4.9300 | 5.1000 | 4.7900 | 5.0200 | 5.0200 | 9,894,100 |
| 12 Apr 2022 | 4.9100 | 5.0600 | 4.8500 | 4.8800 | 4.8800 | 15,065,300 |
| 11 Apr 2022 | 4.8700 | 5.1200 | 4.7700 | 4.9600 | 4.9600 | 14,551,200 |
| 08 Apr 2022 | 4.7800 | 5.0600 | 4.7000 | 4.9100 | 4.9100 | 22,571,100 |
| 07 Apr 2022 | 5.0100 | 5.0500 | 4.6100 | 4.7800 | 4.7800 | 20,071,500 |
| 06 Apr 2022 | 5.1000 | 5.1400 | 4.9100 | 5.0600 | 5.0600 | 15,710,000 |
| 05 Apr 2022 | 5.3900 | 5.3900 | 5.1300 | 5.1900 | 5.1900 | 12,870,500 |
| 04 Apr 2022 | 5.3000 | 5.5450 | 5.2400 | 5.3600 | 5.3600 | 21,679,300 |
| 01 Apr 2022 | 5.2000 | 5.3450 | 4.9420 | 5.0000 | 5.0000 | 20,578,400 |
| 31 Mar 2022 | 4.8400 | 5.0300 | 4.8000 | 4.8700 | 4.8700 | 20,710,900 |
| 30 Mar 2022 | 4.9900 | 5.2000 | 4.8200 | 4.9800 | 4.9800 | 26,058,300 |
| 29 Mar 2022 | 5.3800 | 5.5450 | 5.1900 | 5.2100 | 5.2100 | 18,718,300 |
| 28 Mar 2022 | 5.0700 | 5.2880 | 4.9800 | 5.2200 | 5.2200 | 15,265,100 |
| 25 Mar 2022 | 5.0000 | 5.0500 | 4.8400 | 4.9600 | 4.9600 | 18,976,000 |
| 24 Mar 2022 | 5.2400 | 5.3400 | 4.8450 | 5.2200 | 5.2200 | 22,820,600 |
| 23 Mar 2022 | 4.8700 | 5.7200 | 4.7820 | 5.3700 | 5.3700 | 38,337,700 |
| 22 Mar 2022 | 4.8900 | 5.3300 | 4.5000 | 5.1000 | 5.1000 | 44,638,600 |
| 21 Mar 2022 | 4.7200 | 4.9400 | 4.4000 | 4.6500 | 4.6500 | 30,940,700 |
| 18 Mar 2022 | 4.1600 | 5.2000 | 4.1000 | 5.0600 | 5.0600 | 51,334,600 |
| 17 Mar 2022 | 4.3000 | 4.3400 | 4.0100 | 4.1900 | 4.1900 | 34,792,800 |
| 16 Mar 2022 | 4.4700 | 4.6400 | 4.1400 | 4.6300 | 4.6300 | 68,212,500 |
| 15 Mar 2022 | 3.0600 | 3.7500 | 3.0500 | 3.5800 | 3.5800 | 36,010,500 |
| 14 Mar 2022 | 3.1600 | 3.3500 | 2.9500 | 3.1200 | 3.1200 | 54,669,000 |
| 11 Mar 2022 | 4.0300 | 4.0800 | 3.4400 | 3.4400 | 3.4400 | 35,099,000 |
| 10 Mar 2022 | 4.2550 | 4.2700 | 3.7400 | 3.9500 | 3.9500 | 33,344,500 |
| 09 Mar 2022 | 4.3800 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 16,281,200 |
| 08 Mar 2022 | 4.3000 | 4.4600 | 4.1600 | 4.3500 | 4.3500 | 16,454,700 |
| 07 Mar 2022 | 4.4800 | 4.6050 | 4.3400 | 4.3400 | 4.3400 | 18,443,900 |
| 04 Mar 2022 | 4.7500 | 4.9000 | 4.5300 | 4.5700 | 4.5700 | 20,180,000 |
| 03 Mar 2022 | 5.1800 | 5.2000 | 4.7600 | 4.8200 | 4.8200 | 19,260,900 |
| 02 Mar 2022 | 5.3200 | 5.3600 | 5.0600 | 5.2300 | 5.2300 | 10,508,000 |
| 01 Mar 2022 | 5.4400 | 5.6450 | 5.2700 | 5.3000 | 5.3000 | 12,679,200 |
| 28 Feb 2022 | 5.3000 | 5.5400 | 5.2100 | 5.3900 | 5.3900 | 11,399,700 |
| 25 Feb 2022 | 5.4000 | 5.4800 | 5.2400 | 5.4300 | 5.4300 | 8,045,400 |
| 24 Feb 2022 | 5.0400 | 5.3900 | 5.0100 | 5.3800 | 5.3800 | 16,814,900 |
| 23 Feb 2022 | 5.5700 | 5.7250 | 5.4000 | 5.4200 | 5.4200 | 10,511,000 |
| 22 Feb 2022 | 5.5200 | 5.7000 | 5.4800 | 5.5100 | 5.5100 | 16,330,300 |
| 18 Feb 2022 | 5.8200 | 5.8200 | 5.5500 | 5.6500 | 5.6500 | 15,599,800 |
| 17 Feb 2022 | 6.0400 | 6.2700 | 5.9400 | 5.9900 | 5.9900 | 7,806,100 |
| 16 Feb 2022 | 6.2000 | 6.2300 | 6.0700 | 6.1700 | 6.1700 | 8,011,600 |
| 15 Feb 2022 | 6.1100 | 6.2800 | 6.0700 | 6.2800 | 6.2800 | 8,594,300 |
| 14 Feb 2022 | 5.9900 | 6.1050 | 5.8400 | 5.9000 | 5.9000 | 8,971,500 |
| 11 Feb 2022 | 6.1700 | 6.3250 | 5.9750 | 6.0200 | 6.0200 | 8,663,200 |
| 10 Feb 2022 | 6.1800 | 6.5200 | 6.1320 | 6.2900 | 6.2900 | 10,737,000 |
| 09 Feb 2022 | 6.0900 | 6.4400 | 6.0000 | 6.3800 | 6.3800 | 10,642,400 |
| 08 Feb 2022 | 5.8300 | 6.0100 | 5.7100 | 5.9600 | 5.9600 | 8,790,500 |
| 07 Feb 2022 | 5.8100 | 6.0350 | 5.7600 | 5.7700 | 5.7700 | 8,807,200 |
| 04 Feb 2022 | 5.8000 | 5.9600 | 5.6900 | 5.8700 | 5.8700 | 10,577,100 |
| 03 Feb 2022 | 5.8000 | 5.9000 | 5.6600 | 5.7100 | 5.7100 | 10,747,700 |
| 02 Feb 2022 | 6.4400 | 6.4400 | 5.8100 | 5.9200 | 5.9200 | 16,563,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
