UK markets close in 5 hours 38 minutes

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.58+0.31 (+2.75%)
At close: 04:00PM EDT
11.31 -0.27 (-2.33%)
Pre-market: 04:39AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.3811.7111.3211.5811.586,283,500
17 Apr 202411.1911.3511.1211.2711.276,092,300
16 Apr 202411.1011.3810.9411.2511.258,543,800
15 Apr 202411.4011.5911.1711.2411.246,554,000
12 Apr 202411.6611.7311.3511.3711.376,695,600
11 Apr 202411.9712.0011.7511.9011.905,773,500
10 Apr 202411.7711.9811.7211.8511.853,799,200
09 Apr 202411.6311.9711.6311.8411.848,807,700
08 Apr 202411.6311.6911.5511.5911.593,706,200
05 Apr 202411.2011.6511.1311.6511.655,734,200
04 Apr 202411.3911.5311.1911.2111.212,862,600
03 Apr 202411.2811.5611.1611.4111.416,923,400
02 Apr 202411.0611.3111.0111.2811.286,634,300
01 Apr 202411.2611.3211.0711.1211.124,402,600
28 Mar 202411.0911.3511.0611.1911.196,013,600
27 Mar 202410.9711.1010.8111.0611.0610,087,600
26 Mar 202411.1911.6011.0611.0711.076,630,700
25 Mar 202411.1011.2011.0111.1511.157,173,900
22 Mar 202411.1511.2410.8510.9510.9510,277,100
21 Mar 202411.7111.8011.2411.4011.4011,323,300
20 Mar 202411.3511.7411.0211.6911.6914,925,300
19 Mar 202410.5811.3210.3111.0411.0422,594,900
18 Mar 202410.5010.6010.2310.3810.389,897,700
15 Mar 202410.4610.4610.2910.3310.335,221,200
14 Mar 202410.6010.6210.1510.4510.458,441,600
13 Mar 202410.5210.8910.5210.5710.579,407,200
12 Mar 202410.4710.6610.2210.6510.6511,296,700
11 Mar 202410.5110.8110.2710.3510.356,587,500
08 Mar 202410.3610.8210.3510.5310.5310,360,900
07 Mar 20249.5210.379.5210.3610.3611,212,600
06 Mar 20249.659.839.519.629.629,469,400
05 Mar 20249.909.959.159.469.4615,971,200
04 Mar 202410.3510.449.9910.0810.087,246,900
01 Mar 202410.5410.7210.3910.3910.394,973,400
29 Feb 202410.3810.6810.3310.4710.4712,360,200
28 Feb 202410.2210.3810.1110.2510.257,265,800
27 Feb 202410.5810.6210.2910.4110.418,505,500
26 Feb 202410.2010.4210.1210.4210.424,752,800
23 Feb 202410.3010.4510.1110.2310.235,333,800
22 Feb 202410.2410.3810.0010.2910.297,222,000
21 Feb 202410.0510.179.8810.1410.147,927,300
20 Feb 202410.1110.129.789.929.926,195,700
16 Feb 202410.5210.6910.0810.1210.129,230,400
15 Feb 202410.1110.4610.1110.3110.317,653,200
14 Feb 20249.7810.199.7810.1810.188,944,800
13 Feb 20249.699.829.579.639.634,783,200
12 Feb 20249.689.999.689.879.875,810,700
09 Feb 20249.519.699.479.679.673,099,700
08 Feb 20249.649.759.479.499.499,621,900
07 Feb 20249.399.819.359.669.668,998,200
06 Feb 20249.509.829.269.809.8012,859,800
05 Feb 20249.319.409.079.269.268,534,800
02 Feb 20249.129.209.009.069.066,800,900
01 Feb 20249.439.499.119.269.266,123,600
31 Jan 20248.909.498.899.409.4014,513,300
30 Jan 20248.909.138.889.059.0510,318,900
29 Jan 20249.009.118.919.099.099,315,500
26 Jan 20248.759.068.719.029.024,620,700
25 Jan 20249.009.188.858.918.915,888,900
24 Jan 20249.069.108.838.948.9413,700,800
23 Jan 20248.809.008.528.588.5810,161,800
22 Jan 20248.298.478.198.428.4214,715,900
19 Jan 20248.548.718.358.518.5116,192,900
18 Jan 20248.889.068.618.758.759,371,900
17 Jan 20248.698.798.518.718.7113,172,900
16 Jan 20249.049.158.939.019.0113,810,200
12 Jan 20249.479.589.289.399.399,937,400
11 Jan 20249.119.539.089.439.4317,432,000
10 Jan 20248.809.108.779.049.0411,502,300
09 Jan 20248.688.848.658.818.817,437,900
08 Jan 20248.708.818.548.778.775,807,600
05 Jan 20249.049.178.868.878.875,743,900
04 Jan 20248.869.158.849.039.039,250,600
03 Jan 20248.818.908.718.888.888,008,200
02 Jan 20248.828.888.648.738.735,434,300
29 Dec 20238.709.098.649.019.019,070,900
28 Dec 20238.708.898.698.738.735,113,400
27 Dec 20238.698.708.528.578.575,374,300
26 Dec 20238.638.878.598.628.624,897,800
22 Dec 20238.348.668.158.518.519,514,000
21 Dec 20238.738.878.668.868.867,094,800
20 Dec 20238.608.748.558.578.576,088,700
19 Dec 20238.738.868.618.778.776,038,300
18 Dec 20238.788.848.678.758.754,330,900
15 Dec 20239.029.138.738.888.887,552,600
14 Dec 20238.979.148.899.029.028,001,000
13 Dec 20238.889.208.768.988.9810,275,000
12 Dec 20238.349.198.268.948.9424,318,200
11 Dec 20238.218.458.138.388.386,619,700
08 Dec 20237.958.307.938.228.226,709,300
07 Dec 20238.058.188.028.098.095,755,300
06 Dec 20238.388.408.018.058.055,258,100
05 Dec 20238.108.188.008.108.105,063,800
04 Dec 20238.358.448.248.298.296,908,000
01 Dec 20238.338.638.318.438.436,197,900
30 Nov 20238.258.568.038.518.5111,334,400
29 Nov 20238.288.398.248.338.336,994,600
28 Nov 20238.388.518.368.408.404,434,300
27 Nov 20238.458.498.348.408.405,833,900
24 Nov 20238.408.608.358.608.604,168,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...