Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 8.24 | 8.40 | 7.90 | 8.25 | 8.25 | 8,094,000 |
| 03 Feb 2023 | 8.72 | 8.74 | 8.41 | 8.42 | 8.42 | 5,528,000 |
| 02 Feb 2023 | 8.86 | 9.08 | 8.73 | 8.89 | 8.89 | 8,137,500 |
| 01 Feb 2023 | 8.70 | 8.98 | 8.52 | 8.87 | 8.87 | 7,239,500 |
| 31 Jan 2023 | 8.19 | 8.64 | 8.11 | 8.39 | 8.39 | 8,581,100 |
| 30 Jan 2023 | 8.09 | 8.33 | 7.78 | 8.32 | 8.32 | 8,573,100 |
| 27 Jan 2023 | 8.90 | 8.95 | 8.56 | 8.67 | 8.67 | 6,782,100 |
| 26 Jan 2023 | 8.79 | 9.00 | 8.68 | 9.00 | 9.00 | 6,747,300 |
| 25 Jan 2023 | 8.44 | 8.64 | 8.36 | 8.59 | 8.59 | 3,004,400 |
| 24 Jan 2023 | 8.40 | 8.64 | 8.36 | 8.56 | 8.56 | 3,402,700 |
| 23 Jan 2023 | 8.48 | 8.59 | 8.41 | 8.48 | 8.48 | 4,936,100 |
| 20 Jan 2023 | 8.48 | 8.52 | 8.22 | 8.37 | 8.37 | 7,101,500 |
| 19 Jan 2023 | 8.13 | 8.30 | 8.02 | 8.23 | 8.23 | 9,310,100 |
| 18 Jan 2023 | 8.48 | 8.66 | 8.26 | 8.26 | 8.26 | 8,083,600 |
| 17 Jan 2023 | 8.79 | 8.89 | 8.38 | 8.49 | 8.49 | 9,763,400 |
| 13 Jan 2023 | 8.56 | 9.00 | 8.54 | 8.99 | 8.99 | 8,943,500 |
| 12 Jan 2023 | 8.38 | 8.59 | 8.31 | 8.55 | 8.55 | 7,336,000 |
| 11 Jan 2023 | 8.53 | 8.59 | 8.24 | 8.49 | 8.49 | 11,399,000 |
| 10 Jan 2023 | 8.68 | 8.81 | 8.55 | 8.74 | 8.74 | 6,133,200 |
| 09 Jan 2023 | 8.99 | 9.02 | 8.63 | 8.70 | 8.70 | 8,053,200 |
| 06 Jan 2023 | 8.64 | 8.80 | 8.41 | 8.74 | 8.74 | 8,935,700 |
| 05 Jan 2023 | 8.99 | 9.06 | 8.85 | 8.88 | 8.88 | 9,387,000 |
| 04 Jan 2023 | 8.90 | 9.29 | 8.88 | 9.18 | 9.18 | 11,023,100 |
| 03 Jan 2023 | 8.45 | 8.85 | 8.38 | 8.60 | 8.60 | 11,024,800 |
| 30 Dec 2022 | 8.14 | 8.37 | 8.04 | 8.28 | 8.28 | 5,413,800 |
| 29 Dec 2022 | 8.02 | 8.43 | 7.86 | 8.39 | 8.39 | 8,633,100 |
| 28 Dec 2022 | 8.32 | 8.35 | 7.85 | 7.95 | 7.95 | 8,781,100 |
| 27 Dec 2022 | 8.09 | 8.58 | 8.02 | 8.47 | 8.47 | 11,449,800 |
| 23 Dec 2022 | 8.23 | 8.28 | 7.91 | 8.06 | 8.06 | 6,488,500 |
| 22 Dec 2022 | 8.40 | 8.71 | 8.20 | 8.30 | 8.30 | 8,408,300 |
| 21 Dec 2022 | 7.90 | 8.55 | 7.84 | 8.48 | 8.48 | 16,467,500 |
| 20 Dec 2022 | 7.91 | 8.01 | 7.76 | 7.90 | 7.90 | 9,094,100 |
| 19 Dec 2022 | 7.92 | 8.23 | 7.86 | 8.17 | 8.17 | 18,084,500 |
| 16 Dec 2022 | 7.76 | 8.14 | 7.73 | 7.89 | 7.89 | 14,854,700 |
| 15 Dec 2022 | 8.09 | 8.10 | 7.62 | 7.67 | 7.67 | 8,614,300 |
| 14 Dec 2022 | 7.85 | 8.07 | 7.71 | 7.95 | 7.95 | 9,073,000 |
| 13 Dec 2022 | 8.02 | 8.10 | 7.77 | 7.83 | 7.83 | 12,784,800 |
| 12 Dec 2022 | 7.95 | 8.02 | 7.58 | 7.69 | 7.69 | 15,836,200 |
| 09 Dec 2022 | 7.99 | 8.27 | 7.90 | 8.21 | 8.21 | 51,165,600 |
| 08 Dec 2022 | 7.60 | 8.07 | 7.53 | 8.03 | 8.03 | 24,882,500 |
| 07 Dec 2022 | 7.19 | 7.53 | 6.93 | 7.34 | 7.34 | 20,544,100 |
| 06 Dec 2022 | 7.45 | 7.70 | 7.33 | 7.62 | 7.62 | 16,791,000 |
| 05 Dec 2022 | 7.63 | 7.68 | 7.27 | 7.39 | 7.39 | 21,834,300 |
| 02 Dec 2022 | 6.79 | 7.60 | 6.75 | 7.40 | 7.40 | 16,195,400 |
| 01 Dec 2022 | 6.86 | 7.12 | 6.84 | 6.94 | 6.94 | 16,875,300 |
| 30 Nov 2022 | 6.70 | 7.03 | 6.60 | 7.01 | 7.01 | 19,925,000 |
| 29 Nov 2022 | 6.40 | 6.64 | 6.14 | 6.60 | 6.60 | 21,857,900 |
| 28 Nov 2022 | 5.71 | 6.32 | 5.70 | 6.22 | 6.22 | 15,607,000 |
| 25 Nov 2022 | 5.81 | 5.88 | 5.71 | 5.78 | 5.78 | 4,000,000 |
| 23 Nov 2022 | 5.90 | 6.07 | 5.74 | 6.00 | 6.00 | 10,965,500 |
| 22 Nov 2022 | 5.55 | 5.80 | 5.46 | 5.76 | 5.76 | 11,690,300 |
| 21 Nov 2022 | 5.58 | 5.74 | 5.44 | 5.56 | 5.56 | 10,927,800 |
| 18 Nov 2022 | 5.81 | 5.90 | 5.51 | 5.58 | 5.58 | 12,176,800 |
| 17 Nov 2022 | 5.12 | 6.03 | 5.07 | 5.96 | 5.96 | 25,993,700 |
| 16 Nov 2022 | 5.46 | 5.62 | 5.26 | 5.27 | 5.27 | 20,375,100 |
| 15 Nov 2022 | 4.80 | 5.87 | 4.74 | 5.81 | 5.81 | 30,836,200 |
| 14 Nov 2022 | 4.48 | 4.62 | 4.44 | 4.45 | 4.45 | 12,178,700 |
| 11 Nov 2022 | 4.04 | 4.45 | 4.03 | 4.41 | 4.41 | 13,251,300 |
| 10 Nov 2022 | 3.81 | 3.96 | 3.80 | 3.87 | 3.87 | 11,646,900 |
| 09 Nov 2022 | 3.77 | 3.80 | 3.64 | 3.66 | 3.66 | 10,514,500 |
| 08 Nov 2022 | 3.93 | 4.01 | 3.83 | 3.89 | 3.89 | 8,912,400 |
| 07 Nov 2022 | 4.04 | 4.09 | 3.94 | 3.97 | 3.97 | 5,948,600 |
| 04 Nov 2022 | 4.09 | 4.10 | 3.82 | 3.97 | 3.97 | 11,477,200 |
| 03 Nov 2022 | 3.60 | 3.87 | 3.60 | 3.79 | 3.79 | 7,622,300 |
| 02 Nov 2022 | 3.75 | 3.93 | 3.65 | 3.74 | 3.74 | 14,353,500 |
| 01 Nov 2022 | 3.85 | 3.92 | 3.75 | 3.76 | 3.76 | 7,882,500 |
| 31 Oct 2022 | 3.64 | 3.72 | 3.57 | 3.61 | 3.61 | 6,424,000 |
| 28 Oct 2022 | 3.59 | 3.73 | 3.55 | 3.67 | 3.67 | 9,347,600 |
| 27 Oct 2022 | 3.73 | 3.82 | 3.67 | 3.76 | 3.76 | 6,930,900 |
| 26 Oct 2022 | 3.70 | 3.94 | 3.60 | 3.82 | 3.82 | 14,136,100 |
| 25 Oct 2022 | 3.66 | 3.79 | 3.53 | 3.66 | 3.66 | 15,223,200 |
| 24 Oct 2022 | 3.40 | 3.71 | 3.14 | 3.64 | 3.64 | 18,616,300 |
| 21 Oct 2022 | 3.75 | 3.86 | 3.70 | 3.83 | 3.83 | 6,409,900 |
| 20 Oct 2022 | 3.82 | 4.10 | 3.79 | 3.83 | 3.83 | 10,770,700 |
| 19 Oct 2022 | 3.80 | 3.88 | 3.73 | 3.81 | 3.81 | 7,551,400 |
| 18 Oct 2022 | 4.05 | 4.16 | 3.91 | 3.96 | 3.96 | 6,165,500 |
| 17 Oct 2022 | 3.94 | 4.11 | 3.85 | 3.97 | 3.97 | 8,460,600 |
| 14 Oct 2022 | 3.98 | 4.02 | 3.83 | 3.83 | 3.83 | 4,776,000 |
| 13 Oct 2022 | 3.75 | 4.01 | 3.62 | 3.94 | 3.94 | 9,634,100 |
| 12 Oct 2022 | 3.94 | 4.02 | 3.83 | 3.92 | 3.92 | 7,446,100 |
| 11 Oct 2022 | 3.96 | 4.01 | 3.82 | 3.96 | 3.96 | 11,064,400 |
| 10 Oct 2022 | 4.25 | 4.25 | 3.94 | 4.04 | 4.04 | 7,283,400 |
| 07 Oct 2022 | 4.28 | 4.32 | 4.20 | 4.25 | 4.25 | 6,315,300 |
| 06 Oct 2022 | 4.44 | 4.54 | 4.32 | 4.40 | 4.40 | 4,248,700 |
| 05 Oct 2022 | 4.48 | 4.60 | 4.34 | 4.45 | 4.45 | 5,167,000 |
| 04 Oct 2022 | 4.25 | 4.50 | 4.25 | 4.48 | 4.48 | 9,201,200 |
| 03 Oct 2022 | 4.02 | 4.20 | 4.02 | 4.16 | 4.16 | 6,946,400 |
| 30 Sept 2022 | 4.02 | 4.18 | 4.00 | 4.06 | 4.06 | 6,878,500 |
| 29 Sept 2022 | 4.00 | 4.10 | 3.97 | 4.01 | 4.01 | 6,816,900 |
| 28 Sept 2022 | 3.89 | 4.18 | 3.85 | 4.15 | 4.15 | 8,995,600 |
| 27 Sept 2022 | 4.21 | 4.26 | 3.92 | 3.95 | 3.95 | 8,783,300 |
| 26 Sept 2022 | 4.13 | 4.25 | 4.12 | 4.15 | 4.15 | 6,369,700 |
| 23 Sept 2022 | 4.13 | 4.19 | 3.99 | 4.15 | 4.15 | 9,543,200 |
| 22 Sept 2022 | 4.28 | 4.38 | 4.22 | 4.23 | 4.23 | 5,278,500 |
| 21 Sept 2022 | 4.51 | 4.52 | 4.14 | 4.30 | 4.30 | 10,262,600 |
| 20 Sept 2022 | 4.55 | 4.60 | 4.48 | 4.58 | 4.58 | 9,803,600 |
| 19 Sept 2022 | 4.51 | 4.64 | 4.49 | 4.61 | 4.61 | 8,527,900 |
| 16 Sept 2022 | 4.77 | 4.77 | 4.57 | 4.57 | 4.57 | 9,735,000 |
| 15 Sept 2022 | 4.71 | 4.88 | 4.71 | 4.83 | 4.83 | 4,818,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
