Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | - | - | - | - | - | - |
| 27 Sept 2022 | 4.2100 | 4.2600 | 3.9200 | 3.9500 | 3.9500 | 8,761,000 |
| 26 Sept 2022 | 4.1300 | 4.2500 | 4.1230 | 4.1500 | 4.1500 | 6,369,700 |
| 23 Sept 2022 | 4.1300 | 4.1900 | 3.9900 | 4.1500 | 4.1500 | 9,542,600 |
| 22 Sept 2022 | 4.2800 | 4.3750 | 4.2200 | 4.2300 | 4.2300 | 5,278,500 |
| 21 Sept 2022 | 4.5100 | 4.5200 | 4.1400 | 4.3000 | 4.3000 | 10,262,600 |
| 20 Sept 2022 | 4.5500 | 4.6000 | 4.4800 | 4.5800 | 4.5800 | 9,803,600 |
| 19 Sept 2022 | 4.5100 | 4.6350 | 4.4950 | 4.6100 | 4.6100 | 8,527,900 |
| 16 Sept 2022 | 4.7700 | 4.7700 | 4.5700 | 4.5700 | 4.5700 | 9,714,400 |
| 15 Sept 2022 | 4.7100 | 4.8800 | 4.7100 | 4.8300 | 4.8300 | 4,818,300 |
| 14 Sept 2022 | 4.8000 | 4.8000 | 4.6300 | 4.7800 | 4.7800 | 5,541,900 |
| 13 Sept 2022 | 4.8900 | 4.9700 | 4.7100 | 4.7600 | 4.7600 | 10,781,800 |
| 12 Sept 2022 | 4.8200 | 5.0800 | 4.8100 | 5.0700 | 5.0700 | 6,849,200 |
| 09 Sept 2022 | 4.7000 | 4.8800 | 4.6800 | 4.7700 | 4.7700 | 9,397,200 |
| 08 Sept 2022 | 4.6400 | 4.7400 | 4.5150 | 4.5500 | 4.5500 | 9,500,700 |
| 07 Sept 2022 | 4.5800 | 4.7700 | 4.5800 | 4.7500 | 4.7500 | 10,861,600 |
| 06 Sept 2022 | 4.9000 | 4.9400 | 4.5500 | 4.6700 | 4.6700 | 11,908,600 |
| 02 Sept 2022 | 5.0500 | 5.1300 | 4.9200 | 5.0600 | 5.0600 | 8,226,300 |
| 01 Sept 2022 | 5.0200 | 5.2350 | 4.9500 | 5.1400 | 5.1400 | 8,259,200 |
| 31 Aug 2022 | 4.8900 | 5.1550 | 4.8700 | 5.1100 | 5.1100 | 11,402,700 |
| 30 Aug 2022 | 4.9400 | 5.0200 | 4.7000 | 4.8100 | 4.8100 | 10,258,900 |
| 29 Aug 2022 | 5.1000 | 5.2650 | 4.9200 | 4.9300 | 4.9300 | 9,223,700 |
| 26 Aug 2022 | 5.2400 | 5.4000 | 5.0200 | 5.0600 | 5.0600 | 20,467,900 |
| 25 Aug 2022 | 4.9780 | 5.0500 | 4.7600 | 4.9900 | 4.9900 | 18,277,300 |
| 24 Aug 2022 | 4.3100 | 4.8800 | 4.3100 | 4.7300 | 4.7300 | 17,065,800 |
| 23 Aug 2022 | 4.4600 | 4.5400 | 4.3000 | 4.4000 | 4.4000 | 6,657,900 |
| 22 Aug 2022 | 4.4500 | 4.5250 | 4.3500 | 4.4600 | 4.4600 | 4,792,000 |
| 19 Aug 2022 | 4.5700 | 4.6550 | 4.4100 | 4.4600 | 4.4600 | 5,471,000 |
| 18 Aug 2022 | 4.5700 | 4.7300 | 4.5100 | 4.6000 | 4.6000 | 7,741,200 |
| 17 Aug 2022 | 4.7700 | 4.8750 | 4.5650 | 4.6100 | 4.6100 | 10,113,800 |
| 16 Aug 2022 | 4.6800 | 5.1900 | 4.6600 | 4.7900 | 4.7900 | 20,927,300 |
| 15 Aug 2022 | 4.4000 | 4.7560 | 4.3800 | 4.6700 | 4.6700 | 13,636,200 |
| 12 Aug 2022 | 4.2400 | 4.4100 | 4.1900 | 4.4100 | 4.4100 | 7,934,600 |
| 11 Aug 2022 | 4.2000 | 4.6200 | 4.1800 | 4.4000 | 4.4000 | 14,597,300 |
| 10 Aug 2022 | 4.0900 | 4.1450 | 3.9300 | 4.1400 | 4.1400 | 5,563,600 |
| 09 Aug 2022 | 4.2500 | 4.2800 | 4.0600 | 4.1000 | 4.1000 | 5,168,500 |
| 08 Aug 2022 | 4.2300 | 4.3250 | 4.2200 | 4.2500 | 4.2500 | 4,711,100 |
| 05 Aug 2022 | 4.1900 | 4.3100 | 4.1500 | 4.2700 | 4.2700 | 6,177,200 |
| 04 Aug 2022 | 4.2900 | 4.3850 | 4.1700 | 4.2600 | 4.2600 | 6,068,800 |
| 03 Aug 2022 | 4.0200 | 4.2500 | 3.9900 | 4.1900 | 4.1900 | 6,547,500 |
| 02 Aug 2022 | 3.8200 | 4.1500 | 3.7900 | 4.0000 | 4.0000 | 12,121,500 |
| 01 Aug 2022 | 4.1800 | 4.2600 | 3.8200 | 3.8600 | 3.8600 | 20,429,000 |
| 29 Jul 2022 | 4.2300 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 9,069,600 |
| 28 Jul 2022 | 4.5300 | 4.5700 | 4.3200 | 4.5000 | 4.5000 | 8,451,000 |
| 27 Jul 2022 | 4.4900 | 4.6000 | 4.3800 | 4.5900 | 4.5900 | 6,778,600 |
| 26 Jul 2022 | 4.5900 | 4.6100 | 4.4100 | 4.4500 | 4.4500 | 6,423,400 |
| 25 Jul 2022 | 4.5000 | 4.7100 | 4.4700 | 4.5700 | 4.5700 | 6,268,500 |
| 22 Jul 2022 | 4.6000 | 4.7300 | 4.4800 | 4.4900 | 4.4900 | 5,119,700 |
| 21 Jul 2022 | 4.5300 | 4.6700 | 4.4850 | 4.6700 | 4.6700 | 6,767,200 |
| 20 Jul 2022 | 4.6100 | 4.6550 | 4.4500 | 4.5400 | 4.5400 | 8,504,200 |
| 19 Jul 2022 | 4.5100 | 4.6400 | 4.3900 | 4.6000 | 4.6000 | 7,743,700 |
| 18 Jul 2022 | 4.4700 | 4.6000 | 4.4400 | 4.4400 | 4.4400 | 8,189,000 |
| 15 Jul 2022 | 4.2100 | 4.3500 | 4.0700 | 4.3400 | 4.3400 | 12,106,300 |
| 14 Jul 2022 | 4.3800 | 4.5200 | 4.2100 | 4.2600 | 4.2600 | 12,097,800 |
| 13 Jul 2022 | 4.3500 | 4.5000 | 4.2900 | 4.4400 | 4.4400 | 9,231,700 |
| 12 Jul 2022 | 4.4600 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 8,356,700 |
| 11 Jul 2022 | 4.6500 | 4.6800 | 4.4300 | 4.4700 | 4.4700 | 10,831,100 |
| 08 Jul 2022 | 5.0600 | 5.0600 | 4.7800 | 4.8100 | 4.8100 | 11,093,700 |
| 07 Jul 2022 | 5.0500 | 5.3350 | 5.0150 | 5.1000 | 5.1000 | 9,705,200 |
| 06 Jul 2022 | 5.3200 | 5.3400 | 4.9150 | 4.9700 | 4.9700 | 11,964,200 |
| 05 Jul 2022 | 5.1600 | 5.3900 | 5.1200 | 5.3500 | 5.3500 | 10,078,200 |
| 01 Jul 2022 | 4.9700 | 5.3600 | 4.9700 | 5.2400 | 5.2400 | 11,053,200 |
| 30 Jun 2022 | 4.9800 | 5.0750 | 4.8300 | 5.0200 | 5.0200 | 15,415,900 |
| 29 Jun 2022 | 5.0100 | 5.1650 | 4.9800 | 5.0700 | 5.0700 | 15,404,500 |
| 28 Jun 2022 | 4.8700 | 5.3800 | 4.8300 | 5.0600 | 5.0600 | 25,832,300 |
| 27 Jun 2022 | 5.0500 | 5.0900 | 4.7400 | 4.8100 | 4.8100 | 18,695,500 |
| 24 Jun 2022 | 4.8300 | 4.9700 | 4.7000 | 4.9600 | 4.9600 | 10,240,000 |
| 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 | 7,207,400 |
| 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 |
| *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.
