UK Markets close in 3 hrs 23 mins

Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.25-0.17 (-2.02%)
At close: 04:00PM EST
8.51 +0.26 (+3.15%)
Pre-market: 08:07AM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023------
06 Feb 20238.248.407.908.258.258,094,000
03 Feb 20238.728.748.418.428.425,528,000
02 Feb 20238.869.088.738.898.898,137,500
01 Feb 20238.708.988.528.878.877,239,500
31 Jan 20238.198.648.118.398.398,581,100
30 Jan 20238.098.337.788.328.328,573,100
27 Jan 20238.908.958.568.678.676,782,100
26 Jan 20238.799.008.689.009.006,747,300
25 Jan 20238.448.648.368.598.593,004,400
24 Jan 20238.408.648.368.568.563,402,700
23 Jan 20238.488.598.418.488.484,936,100
20 Jan 20238.488.528.228.378.377,101,500
19 Jan 20238.138.308.028.238.239,310,100
18 Jan 20238.488.668.268.268.268,083,600
17 Jan 20238.798.898.388.498.499,763,400
13 Jan 20238.569.008.548.998.998,943,500
12 Jan 20238.388.598.318.558.557,336,000
11 Jan 20238.538.598.248.498.4911,399,000
10 Jan 20238.688.818.558.748.746,133,200
09 Jan 20238.999.028.638.708.708,053,200
06 Jan 20238.648.808.418.748.748,935,700
05 Jan 20238.999.068.858.888.889,387,000
04 Jan 20238.909.298.889.189.1811,023,100
03 Jan 20238.458.858.388.608.6011,024,800
30 Dec 20228.148.378.048.288.285,413,800
29 Dec 20228.028.437.868.398.398,633,100
28 Dec 20228.328.357.857.957.958,781,100
27 Dec 20228.098.588.028.478.4711,449,800
23 Dec 20228.238.287.918.068.066,488,500
22 Dec 20228.408.718.208.308.308,408,300
21 Dec 20227.908.557.848.488.4816,467,500
20 Dec 20227.918.017.767.907.909,094,100
19 Dec 20227.928.237.868.178.1718,084,500
16 Dec 20227.768.147.737.897.8914,854,700
15 Dec 20228.098.107.627.677.678,614,300
14 Dec 20227.858.077.717.957.959,073,000
13 Dec 20228.028.107.777.837.8312,784,800
12 Dec 20227.958.027.587.697.6915,836,200
09 Dec 20227.998.277.908.218.2151,165,600
08 Dec 20227.608.077.538.038.0324,882,500
07 Dec 20227.197.536.937.347.3420,544,100
06 Dec 20227.457.707.337.627.6216,791,000
05 Dec 20227.637.687.277.397.3921,834,300
02 Dec 20226.797.606.757.407.4016,195,400
01 Dec 20226.867.126.846.946.9416,875,300
30 Nov 20226.707.036.607.017.0119,925,000
29 Nov 20226.406.646.146.606.6021,857,900
28 Nov 20225.716.325.706.226.2215,607,000
25 Nov 20225.815.885.715.785.784,000,000
23 Nov 20225.906.075.746.006.0010,965,500
22 Nov 20225.555.805.465.765.7611,690,300
21 Nov 20225.585.745.445.565.5610,927,800
18 Nov 20225.815.905.515.585.5812,176,800
17 Nov 20225.126.035.075.965.9625,993,700
16 Nov 20225.465.625.265.275.2720,375,100
15 Nov 20224.805.874.745.815.8130,836,200
14 Nov 20224.484.624.444.454.4512,178,700
11 Nov 20224.044.454.034.414.4113,251,300
10 Nov 20223.813.963.803.873.8711,646,900
09 Nov 20223.773.803.643.663.6610,514,500
08 Nov 20223.934.013.833.893.898,912,400
07 Nov 20224.044.093.943.973.975,948,600
04 Nov 20224.094.103.823.973.9711,477,200
03 Nov 20223.603.873.603.793.797,622,300
02 Nov 20223.753.933.653.743.7414,353,500
01 Nov 20223.853.923.753.763.767,882,500
31 Oct 20223.643.723.573.613.616,424,000
28 Oct 20223.593.733.553.673.679,347,600
27 Oct 20223.733.823.673.763.766,930,900
26 Oct 20223.703.943.603.823.8214,136,100
25 Oct 20223.663.793.533.663.6615,223,200
24 Oct 20223.403.713.143.643.6418,616,300
21 Oct 20223.753.863.703.833.836,409,900
20 Oct 20223.824.103.793.833.8310,770,700
19 Oct 20223.803.883.733.813.817,551,400
18 Oct 20224.054.163.913.963.966,165,500
17 Oct 20223.944.113.853.973.978,460,600
14 Oct 20223.984.023.833.833.834,776,000
13 Oct 20223.754.013.623.943.949,634,100
12 Oct 20223.944.023.833.923.927,446,100
11 Oct 20223.964.013.823.963.9611,064,400
10 Oct 20224.254.253.944.044.047,283,400
07 Oct 20224.284.324.204.254.256,315,300
06 Oct 20224.444.544.324.404.404,248,700
05 Oct 20224.484.604.344.454.455,167,000
04 Oct 20224.254.504.254.484.489,201,200
03 Oct 20224.024.204.024.164.166,946,400
30 Sept 20224.024.184.004.064.066,878,500
29 Sept 20224.004.103.974.014.016,816,900
28 Sept 20223.894.183.854.154.158,995,600
27 Sept 20224.214.263.923.953.958,783,300
26 Sept 20224.134.254.124.154.156,369,700
23 Sept 20224.134.193.994.154.159,543,200
22 Sept 20224.284.384.224.234.235,278,500
21 Sept 20224.514.524.144.304.3010,262,600
20 Sept 20224.554.604.484.584.589,803,600
19 Sept 20224.514.644.494.614.618,527,900
16 Sept 20224.774.774.574.574.579,735,000
15 Sept 20224.714.884.714.834.834,818,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...