Tencent Music Entertainment Group (TME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | - | - | - | - | - | - |
| 20 Jan 2022 | 7.09 | 7.26 | 6.72 | 6.74 | 6.74 | 14,087,500 |
| 19 Jan 2022 | 6.94 | 7.00 | 6.72 | 6.82 | 6.82 | 10,171,700 |
| 18 Jan 2022 | 6.88 | 7.15 | 6.84 | 6.89 | 6.89 | 11,158,400 |
| 14 Jan 2022 | 6.90 | 7.14 | 6.88 | 7.10 | 7.10 | 7,292,200 |
| 13 Jan 2022 | 7.21 | 7.30 | 6.90 | 6.93 | 6.93 | 11,352,600 |
| 12 Jan 2022 | 7.45 | 7.66 | 7.21 | 7.34 | 7.34 | 14,166,100 |
| 11 Jan 2022 | 6.99 | 7.36 | 6.95 | 7.27 | 7.27 | 13,043,100 |
| 10 Jan 2022 | 6.87 | 6.89 | 6.61 | 6.88 | 6.88 | 10,052,500 |
| 07 Jan 2022 | 6.69 | 7.01 | 6.57 | 6.75 | 6.75 | 12,086,300 |
| 06 Jan 2022 | 6.52 | 6.72 | 6.33 | 6.59 | 6.59 | 14,358,500 |
| 05 Jan 2022 | 6.38 | 6.77 | 6.30 | 6.34 | 6.34 | 11,053,400 |
| 04 Jan 2022 | 6.87 | 6.88 | 6.30 | 6.45 | 6.45 | 12,782,400 |
| 03 Jan 2022 | 6.92 | 7.08 | 6.69 | 6.85 | 6.85 | 10,798,900 |
| 31 Dec 2021 | 6.69 | 7.07 | 6.62 | 6.85 | 6.85 | 12,091,500 |
| 30 Dec 2021 | 5.97 | 6.97 | 5.97 | 6.85 | 6.85 | 19,881,700 |
| 29 Dec 2021 | 6.18 | 6.28 | 5.96 | 5.97 | 5.97 | 15,030,300 |
| 28 Dec 2021 | 6.37 | 6.42 | 6.23 | 6.31 | 6.31 | 9,278,300 |
| 27 Dec 2021 | 6.51 | 6.65 | 6.30 | 6.34 | 6.34 | 11,434,000 |
| 23 Dec 2021 | 6.34 | 6.57 | 6.25 | 6.50 | 6.50 | 8,276,500 |
| 22 Dec 2021 | 6.27 | 6.50 | 6.20 | 6.42 | 6.42 | 10,885,900 |
| 21 Dec 2021 | 6.14 | 6.46 | 6.11 | 6.38 | 6.38 | 19,567,700 |
| 20 Dec 2021 | 6.07 | 6.14 | 5.99 | 6.02 | 6.02 | 15,749,500 |
| 17 Dec 2021 | 6.15 | 6.31 | 6.01 | 6.30 | 6.30 | 14,933,900 |
| 16 Dec 2021 | 6.48 | 6.66 | 6.27 | 6.29 | 6.29 | 10,264,600 |
| 15 Dec 2021 | 6.34 | 6.39 | 6.09 | 6.36 | 6.36 | 12,307,600 |
| 14 Dec 2021 | 6.30 | 6.52 | 6.24 | 6.38 | 6.38 | 9,719,400 |
| 13 Dec 2021 | 6.59 | 6.65 | 6.18 | 6.43 | 6.43 | 12,620,000 |
| 10 Dec 2021 | 6.67 | 6.82 | 6.60 | 6.78 | 6.78 | 12,039,700 |
| 09 Dec 2021 | 6.77 | 7.01 | 6.61 | 6.65 | 6.65 | 7,857,100 |
| 08 Dec 2021 | 6.84 | 7.08 | 6.51 | 6.88 | 6.88 | 11,372,900 |
| 07 Dec 2021 | 6.56 | 6.88 | 6.51 | 6.77 | 6.77 | 24,329,600 |
| 06 Dec 2021 | 6.06 | 6.28 | 5.91 | 6.18 | 6.18 | 18,023,600 |
| 03 Dec 2021 | 6.60 | 6.67 | 5.94 | 6.05 | 6.05 | 33,355,900 |
| 02 Dec 2021 | 6.67 | 6.99 | 6.67 | 6.87 | 6.87 | 16,742,800 |
| 01 Dec 2021 | 7.28 | 7.35 | 6.65 | 6.66 | 6.66 | 14,687,400 |
| 30 Nov 2021 | 6.94 | 7.21 | 6.89 | 7.19 | 7.19 | 19,109,600 |
| 29 Nov 2021 | 7.16 | 7.16 | 6.91 | 6.97 | 6.97 | 9,181,600 |
| 26 Nov 2021 | 7.15 | 7.22 | 6.99 | 7.16 | 7.16 | 13,534,900 |
| 24 Nov 2021 | 7.45 | 7.57 | 7.37 | 7.43 | 7.43 | 11,494,600 |
| 23 Nov 2021 | 7.64 | 7.70 | 7.41 | 7.51 | 7.51 | 10,073,400 |
| 22 Nov 2021 | 7.63 | 7.75 | 7.44 | 7.63 | 7.63 | 10,476,100 |
| 19 Nov 2021 | 7.70 | 7.83 | 7.57 | 7.62 | 7.62 | 7,517,300 |
| 18 Nov 2021 | 7.84 | 7.97 | 7.49 | 7.60 | 7.60 | 17,652,100 |
| 17 Nov 2021 | 8.58 | 8.58 | 7.92 | 8.06 | 8.06 | 16,458,000 |
| 16 Nov 2021 | 8.49 | 8.70 | 8.35 | 8.59 | 8.59 | 10,099,600 |
| 15 Nov 2021 | 8.78 | 8.86 | 8.38 | 8.41 | 8.41 | 11,451,600 |
| 12 Nov 2021 | 8.56 | 8.86 | 8.45 | 8.85 | 8.85 | 12,003,500 |
| 11 Nov 2021 | 8.09 | 8.76 | 8.07 | 8.72 | 8.72 | 24,777,300 |
| 10 Nov 2021 | 7.87 | 8.34 | 7.84 | 8.00 | 8.00 | 17,367,800 |
| 09 Nov 2021 | 7.97 | 8.33 | 7.75 | 7.95 | 7.95 | 19,830,000 |
| 08 Nov 2021 | 7.85 | 8.11 | 7.85 | 7.96 | 7.96 | 13,456,200 |
| 05 Nov 2021 | 7.86 | 8.06 | 7.68 | 7.80 | 7.80 | 12,550,400 |
| 04 Nov 2021 | 8.15 | 8.40 | 7.81 | 7.87 | 7.87 | 13,267,100 |
| 03 Nov 2021 | 8.07 | 8.09 | 7.96 | 8.04 | 8.04 | 9,301,700 |
| 02 Nov 2021 | 8.14 | 8.20 | 7.93 | 8.06 | 8.06 | 15,690,100 |
| 01 Nov 2021 | 7.89 | 8.44 | 7.85 | 8.41 | 8.41 | 14,023,200 |
| 29 Oct 2021 | 8.10 | 8.16 | 7.79 | 7.86 | 7.86 | 11,011,400 |
| 28 Oct 2021 | 7.93 | 8.20 | 7.74 | 8.18 | 8.18 | 9,600,900 |
| 27 Oct 2021 | 7.99 | 8.17 | 7.86 | 8.09 | 8.09 | 8,981,200 |
| 26 Oct 2021 | 8.36 | 8.50 | 7.93 | 8.01 | 8.01 | 13,915,700 |
| 25 Oct 2021 | 8.48 | 8.59 | 8.18 | 8.34 | 8.34 | 11,805,900 |
| 22 Oct 2021 | 8.39 | 9.10 | 8.28 | 8.49 | 8.49 | 18,533,700 |
| 21 Oct 2021 | 8.48 | 8.69 | 8.30 | 8.32 | 8.32 | 14,491,500 |
| 20 Oct 2021 | 8.72 | 8.93 | 8.46 | 8.56 | 8.56 | 20,293,900 |
| 19 Oct 2021 | 7.88 | 8.48 | 7.85 | 8.42 | 8.42 | 19,117,500 |
| 18 Oct 2021 | 7.57 | 7.74 | 7.50 | 7.72 | 7.72 | 9,693,700 |
| 15 Oct 2021 | 7.70 | 7.76 | 7.51 | 7.61 | 7.61 | 8,981,000 |
| 14 Oct 2021 | 7.80 | 7.81 | 7.45 | 7.56 | 7.56 | 14,308,100 |
| 13 Oct 2021 | 7.82 | 7.91 | 7.62 | 7.88 | 7.88 | 7,174,200 |
| 12 Oct 2021 | 7.61 | 7.87 | 7.52 | 7.75 | 7.75 | 9,390,800 |
| 11 Oct 2021 | 7.89 | 7.98 | 7.63 | 7.66 | 7.66 | 12,596,600 |
| 08 Oct 2021 | 7.53 | 7.75 | 7.43 | 7.69 | 7.69 | 16,040,200 |
| 07 Oct 2021 | 7.35 | 7.55 | 7.30 | 7.43 | 7.43 | 19,920,400 |
| 06 Oct 2021 | 7.00 | 7.13 | 6.92 | 7.05 | 7.05 | 8,192,100 |
| 05 Oct 2021 | 6.93 | 7.23 | 6.86 | 7.11 | 7.11 | 9,038,900 |
| 04 Oct 2021 | 7.00 | 7.02 | 6.83 | 6.87 | 6.87 | 11,088,000 |
| 01 Oct 2021 | 7.22 | 7.25 | 7.00 | 7.13 | 7.13 | 7,180,100 |
| 30 Sept 2021 | 7.06 | 7.31 | 7.00 | 7.25 | 7.25 | 19,561,300 |
| 29 Sept 2021 | 7.07 | 7.25 | 7.00 | 7.01 | 7.01 | 9,747,900 |
| 28 Sept 2021 | 7.16 | 7.23 | 7.01 | 7.10 | 7.10 | 9,468,000 |
| 27 Sept 2021 | 7.07 | 7.33 | 6.83 | 7.22 | 7.22 | 19,002,100 |
| 24 Sept 2021 | 7.36 | 7.39 | 6.82 | 7.08 | 7.08 | 18,095,500 |
| 23 Sept 2021 | 7.55 | 7.59 | 7.35 | 7.44 | 7.44 | 9,368,000 |
| 22 Sept 2021 | 7.36 | 7.61 | 7.32 | 7.44 | 7.44 | 17,288,700 |
| 21 Sept 2021 | 7.53 | 7.63 | 7.32 | 7.33 | 7.33 | 12,315,400 |
| 20 Sept 2021 | 7.60 | 7.61 | 7.26 | 7.42 | 7.42 | 17,395,900 |
| 17 Sept 2021 | 8.00 | 8.12 | 7.81 | 7.87 | 7.87 | 14,324,500 |
| 16 Sept 2021 | 7.89 | 7.99 | 7.72 | 7.90 | 7.90 | 7,851,100 |
| 15 Sept 2021 | 7.92 | 7.98 | 7.73 | 7.98 | 7.98 | 9,980,200 |
| 14 Sept 2021 | 8.25 | 8.28 | 7.92 | 8.06 | 8.06 | 11,875,000 |
| 13 Sept 2021 | 8.44 | 8.49 | 8.11 | 8.25 | 8.25 | 15,463,500 |
| 10 Sept 2021 | 8.80 | 9.10 | 8.59 | 8.65 | 8.65 | 9,500,900 |
| 09 Sept 2021 | 8.44 | 8.88 | 8.32 | 8.71 | 8.71 | 12,818,900 |
| 08 Sept 2021 | 9.00 | 9.09 | 8.62 | 8.65 | 8.65 | 14,315,200 |
| 07 Sept 2021 | 9.10 | 9.53 | 9.00 | 9.00 | 9.00 | 16,309,800 |
| 03 Sept 2021 | 8.81 | 9.04 | 8.78 | 8.93 | 8.93 | 9,295,000 |
| 02 Sept 2021 | 9.30 | 9.43 | 8.75 | 8.81 | 8.81 | 16,485,800 |
| 01 Sept 2021 | 8.93 | 9.46 | 8.92 | 9.18 | 9.18 | 24,418,900 |
| 31 Aug 2021 | 8.81 | 9.09 | 8.69 | 8.84 | 8.84 | 16,083,900 |
| *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.
