UK markets close in 7 hours 42 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.8100-0.1500 (-3.02%)
At close: 04:00PM EDT
4.8200 +0.01 (+0.21%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20225.05005.09004.74004.81004.810018,694,400
24 Jun 20224.83004.97004.70004.96004.960010,231,700
23 Jun 20224.96004.96004.69004.79004.790014,545,700
22 Jun 20224.57004.95004.56004.83004.830024,951,300
21 Jun 20224.64004.84004.56004.68004.680014,494,500
17 Jun 20224.56004.60004.41304.53004.530020,594,300
16 Jun 20224.35004.55004.31504.43004.430015,214,900
15 Jun 20224.56004.66004.42004.54004.540013,298,000
14 Jun 20224.40004.55704.35004.49004.490017,857,400
13 Jun 20224.18004.34504.12004.28004.280020,667,800
10 Jun 20224.51004.63004.32004.39004.390017,545,900
09 Jun 20224.61004.69004.43504.45004.450010,715,300
08 Jun 20224.58004.92004.52004.70004.700025,563,700
07 Jun 20224.30004.50004.23504.46004.460021,101,500
06 Jun 20224.33004.53004.15004.26004.260023,125,400
03 Jun 20224.19004.20004.01004.07004.07007,206,500
02 Jun 20224.09004.30004.06004.25004.250014,000,300
01 Jun 20224.18004.24504.03004.11004.110013,816,700
31 May 20224.30004.30004.05504.18004.180022,262,700
27 May 20224.08004.13003.98004.09004.090011,100,400
26 May 20223.85004.14003.74004.06004.060027,138,700
25 May 20223.72003.85003.63003.74003.740014,070,800
24 May 20223.82003.86003.59003.67003.670021,440,700
23 May 20224.06004.06503.85503.98003.980012,720,400
20 May 20224.18004.31504.01004.07004.070018,051,500
19 May 20224.00004.16003.92004.06004.060030,435,500
18 May 20223.95004.16003.94004.06004.060023,542,600
17 May 20224.37004.41503.92004.09004.090021,429,500
16 May 20224.18004.30504.08004.15004.150012,339,100
13 May 20223.96004.15003.96004.10004.100011,313,900
12 May 20223.72003.95503.52003.89003.890017,289,100
11 May 20223.83004.05003.70003.72003.720016,505,500
10 May 20224.00004.02003.69003.83003.830017,011,700
09 May 20223.90003.90503.69003.80003.800015,359,700
06 May 20224.19004.19003.93004.02004.020012,265,100
05 May 20224.40004.44004.14004.24004.24009,965,900
04 May 20224.27004.58004.23004.55004.550011,629,500
03 May 20224.49004.62004.38004.44004.440010,240,600
02 May 20224.23004.48504.14004.46004.460014,134,800
29 Apr 20224.43004.49004.24004.25004.250014,796,000
28 Apr 20224.02004.11903.81004.07004.070014,103,000
27 Apr 20224.10004.26503.94004.01004.010019,113,500
26 Apr 20224.08004.12503.87004.05004.050012,065,600
25 Apr 20224.00004.14003.89004.12004.120012,651,700
22 Apr 20224.23004.39504.07004.08004.080011,968,600
21 Apr 20224.30004.40504.11004.16004.160015,136,500
20 Apr 20224.50004.50004.23004.34004.340016,709,500
19 Apr 20224.45004.65004.30004.56004.560018,123,300
18 Apr 20224.81004.81004.43004.51004.510019,909,700
14 Apr 20224.96005.05504.89004.91004.91009,438,500
13 Apr 20224.93005.10004.79005.02005.02009,894,100
12 Apr 20224.91005.06004.85004.88004.880015,065,300
11 Apr 20224.87005.12004.77004.96004.960014,551,200
08 Apr 20224.78005.06004.70004.91004.910022,571,100
07 Apr 20225.01005.05004.61004.78004.780020,071,500
06 Apr 20225.10005.14004.91005.06005.060015,710,000
05 Apr 20225.39005.39005.13005.19005.190012,870,500
04 Apr 20225.30005.54505.24005.36005.360021,679,300
01 Apr 20225.20005.34504.94205.00005.000020,578,400
31 Mar 20224.84005.03004.80004.87004.870020,710,900
30 Mar 20224.99005.20004.82004.98004.980026,058,300
29 Mar 20225.38005.54505.19005.21005.210018,718,300
28 Mar 20225.07005.28804.98005.22005.220015,265,100
25 Mar 20225.00005.05004.84004.96004.960018,976,000
24 Mar 20225.24005.34004.84505.22005.220022,820,600
23 Mar 20224.87005.72004.78205.37005.370038,337,700
22 Mar 20224.89005.33004.50005.10005.100044,638,600
21 Mar 20224.72004.94004.40004.65004.650030,940,700
18 Mar 20224.16005.20004.10005.06005.060051,334,600
17 Mar 20224.30004.34004.01004.19004.190034,792,800
16 Mar 20224.47004.64004.14004.63004.630068,212,500
15 Mar 20223.06003.75003.05003.58003.580036,010,500
14 Mar 20223.16003.35002.95003.12003.120054,669,000
11 Mar 20224.03004.08003.44003.44003.440035,099,000
10 Mar 20224.25504.27003.74003.95003.950033,344,500
09 Mar 20224.38004.52004.35004.42004.420016,281,200
08 Mar 20224.30004.46004.16004.35004.350016,454,700
07 Mar 20224.48004.60504.34004.34004.340018,443,900
04 Mar 20224.75004.90004.53004.57004.570020,180,000
03 Mar 20225.18005.20004.76004.82004.820019,260,900
02 Mar 20225.32005.36005.06005.23005.230010,508,000
01 Mar 20225.44005.64505.27005.30005.300012,679,200
28 Feb 20225.30005.54005.21005.39005.390011,399,700
25 Feb 20225.40005.48005.24005.43005.43008,045,400
24 Feb 20225.04005.39005.01005.38005.380016,814,900
23 Feb 20225.57005.72505.40005.42005.420010,511,000
22 Feb 20225.52005.70005.48005.51005.510016,330,300
18 Feb 20225.82005.82005.55005.65005.650015,599,800
17 Feb 20226.04006.27005.94005.99005.99007,806,100
16 Feb 20226.20006.23006.07006.17006.17008,011,600
15 Feb 20226.11006.28006.07006.28006.28008,594,300
14 Feb 20225.99006.10505.84005.90005.90008,971,500
11 Feb 20226.17006.32505.97506.02006.02008,663,200
10 Feb 20226.18006.52006.13206.29006.290010,737,000
09 Feb 20226.09006.44006.00006.38006.380010,642,400
08 Feb 20225.83006.01005.71005.96005.96008,790,500
07 Feb 20225.81006.03505.76005.77005.77008,807,200
04 Feb 20225.80005.96005.69005.87005.870010,577,100
03 Feb 20225.80005.90005.66005.71005.710010,747,700
02 Feb 20226.44006.44005.81005.92005.920016,563,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...