Tencent Music Entertainment ADR (NY: TME )

11.13 -0.29 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.175 8.483 7.957 8.433 11,437,006 +0.18(+2.16%)
Nov 29, 2023 8.205 8.314 8.166 8.255 7,057,854 -0.07(-0.83%)
Nov 28, 2023 8.304 8.433 8.289 8.324 4,474,149 +0.00(+0.00%)
Nov 27, 2023 8.374 8.413 8.265 8.324 5,886,440 -0.20(-2.33%)
Nov 24, 2023 8.324 8.522 8.275 8.522 4,206,519 +0.13(+1.53%)
Nov 22, 2023 8.602 8.612 8.304 8.394 13,568,193 -0.22(-2.53%)
Nov 21, 2023 8.661 8.909 8.572 8.612 9,536,825 -0.25(-2.80%)
Nov 20, 2023 8.324 8.909 8.304 8.859 11,704,677 +0.56(+6.81%)
Nov 17, 2023 8.324 8.413 8.205 8.294 4,989,684 -0.10(-1.18%)
Nov 16, 2023 8.225 8.512 8.066 8.394 13,274,908 +0.22(+2.67%)
Nov 15, 2023 7.759 8.503 7.759 8.175 17,422,136 +0.58(+7.70%)
Nov 14, 2023 7.531 7.695 6.704 7.591 30,596,558 +0.23(+3.10%)
Nov 13, 2023 7.373 7.383 7.224 7.363 8,996,273 +0.06(+0.81%)
Nov 10, 2023 7.294 7.333 7.066 7.303 10,291,050 -0.08(-1.07%)
Nov 09, 2023 7.403 7.551 7.373 7.383 7,670,163 -0.08(-1.06%)
Nov 08, 2023 7.343 7.655 7.323 7.462 8,903,615 +0.11(+1.48%)
Nov 07, 2023 7.353 7.422 7.274 7.353 6,436,438 -0.09(-1.20%)
Nov 06, 2023 7.541 7.650 7.422 7.442 6,151,280 +0.02(+0.27%)
Nov 03, 2023 7.274 7.507 7.274 7.422 5,628,675 +0.23(+3.17%)
Nov 02, 2023 7.175 7.224 7.130 7.194 4,263,904 +0.05(+0.69%)
Nov 01, 2023 7.194 7.209 7.026 7.145 5,591,721 -0.05(-0.69%)
Oct 31, 2023 7.076 7.224 7.036 7.194 7,066,913 -0.04(-0.55%)
Oct 30, 2023 7.155 7.303 7.095 7.234 8,003,151 +0.17(+2.38%)
Oct 27, 2023 7.056 7.214 7.001 7.066 4,724,987 +0.01(+0.14%)
Oct 26, 2023 6.877 7.095 6.867 7.056 6,435,227 +0.23(+3.34%)
Oct 25, 2023 6.937 6.971 6.808 6.828 7,533,562 -0.25(-3.50%)
Oct 24, 2023 6.818 7.234 6.788 7.076 13,685,329 +0.35(+5.15%)
Oct 23, 2023 6.521 6.813 6.486 6.729 3,841,318 +0.14(+2.11%)
Oct 20, 2023 6.580 6.669 6.511 6.590 6,918,242 -0.08(-1.19%)
Oct 19, 2023 6.719 6.853 6.669 6.669 8,517,923 -0.11(-1.61%)
Oct 18, 2023 6.719 6.808 6.585 6.778 12,270,707 +0.08(+1.18%)
Oct 17, 2023 6.808 6.877 6.630 6.699 7,642,664 -0.18(-2.59%)
Oct 16, 2023 6.431 6.917 6.412 6.877 11,384,548 +0.39(+5.95%)
Oct 13, 2023 6.560 6.580 6.322 6.491 5,710,169 -0.15(-2.24%)
Oct 12, 2023 6.768 6.917 6.570 6.639 10,731,656 -0.09(-1.33%)
Oct 11, 2023 6.739 6.867 6.719 6.729 8,751,794 +0.11(+1.65%)
Oct 10, 2023 6.421 6.699 6.412 6.620 6,592,483 +0.30(+4.70%)
Oct 09, 2023 6.283 6.352 6.253 6.322 3,065,377 -0.03(-0.47%)
Oct 06, 2023 6.164 6.436 6.164 6.352 4,365,190 +0.21(+3.39%)
Oct 05, 2023 6.065 6.184 6.065 6.144 4,275,874 +0.02(+0.32%)
Oct 04, 2023 6.134 6.194 6.065 6.124 4,966,258 -0.01(-0.16%)
Oct 03, 2023 6.075 6.199 6.035 6.134 4,132,382 -0.15(-2.37%)
Oct 02, 2023 6.273 6.327 6.228 6.283 3,754,153 -0.04(-0.63%)
Sep 29, 2023 6.332 6.431 6.303 6.322 5,687,335 +0.15(+2.41%)
Sep 28, 2023 6.203 6.268 6.174 6.174 4,789,204 -0.05(-0.80%)
Sep 27, 2023 6.263 6.268 6.196 6.223 3,456,559 +0.03(+0.48%)
Sep 26, 2023 6.144 6.273 6.109 6.194 4,180,711 -0.05(-0.79%)
Sep 25, 2023 6.055 6.263 6.045 6.243 5,589,542 +0.02(+0.32%)
Sep 22, 2023 6.253 6.342 6.213 6.223 6,210,717 +0.26(+4.32%)
Sep 21, 2023 5.956 6.025 5.906 5.966 10,248,398 -0.10(-1.63%)
Sep 20, 2023 6.154 6.253 6.055 6.065 9,028,950 -0.10(-1.61%)
Sep 19, 2023 6.223 6.273 6.154 6.164 6,419,485 -0.11(-1.74%)
Sep 18, 2023 6.194 6.322 6.154 6.273 3,730,185 +0.01(+0.16%)
Sep 15, 2023 6.293 6.421 6.218 6.263 6,507,741 +0.00(+0.00%)
Sep 14, 2023 6.303 6.352 6.213 6.263 5,516,657 +0.04(+0.64%)
Sep 13, 2023 6.322 6.322 6.213 6.223 5,297,832 -0.09(-1.41%)
Sep 12, 2023 6.481 6.491 6.263 6.312 6,978,398 -0.13(-2.00%)
Sep 11, 2023 6.719 6.739 6.407 6.441 7,825,889 -0.13(-1.96%)
Sep 08, 2023 6.659 6.699 6.481 6.570 5,430,952 -0.04(-0.60%)
Sep 07, 2023 6.620 6.729 6.540 6.610 8,288,857 -0.19(-2.77%)
Sep 06, 2023 6.867 7.036 6.773 6.798 7,730,316 -0.04(-0.58%)
Sep 05, 2023 6.758 6.902 6.719 6.838 6,910,487 -0.12(-1.71%)
Sep 01, 2023 6.887 7.125 6.848 6.957 6,367,216 +0.20(+2.93%)
Aug 31, 2023 6.748 6.877 6.729 6.758 13,064,467 -0.04(-0.58%)
Aug 30, 2023 6.669 6.882 6.620 6.798 9,109,236 -0.06(-0.87%)
Aug 29, 2023 6.887 6.937 6.739 6.858 7,119,186 +0.03(+0.44%)
Aug 28, 2023 6.511 6.917 6.471 6.828 11,258,040 +0.41(+6.33%)
Aug 25, 2023 6.372 6.441 6.243 6.421 7,175,047 -0.03(-0.46%)
Aug 24, 2023 6.451 6.669 6.421 6.451 6,430,124 +0.10(+1.56%)
Aug 23, 2023 6.421 6.491 6.342 6.352 6,832,253 +0.02(+0.31%)
Aug 22, 2023 6.550 6.550 6.253 6.332 9,010,105 -0.11(-1.69%)
Aug 21, 2023 6.392 6.471 6.213 6.441 8,208,932 -0.03(-0.46%)
Aug 18, 2023 6.491 6.555 6.421 6.471 12,000,967 -0.24(-3.55%)
Aug 17, 2023 6.521 6.858 6.501 6.709 13,114,601 +0.37(+5.78%)
Aug 16, 2023 6.134 6.466 6.015 6.342 10,549,842 +0.21(+3.39%)
Aug 15, 2023 5.649 6.511 5.649 6.134 19,027,348 +0.04(+0.65%)
Aug 14, 2023 5.976 6.124 5.936 6.094 6,136,383 +0.06(+0.99%)
Aug 11, 2023 6.055 6.065 5.936 6.035 6,599,320 -0.15(-2.40%)
Aug 10, 2023 6.382 6.540 6.134 6.184 6,591,740 -0.06(-0.95%)
Aug 09, 2023 6.332 6.352 6.194 6.243 4,363,447 +0.00(+0.00%)
Aug 08, 2023 6.015 6.293 5.956 6.243 7,331,649 +0.06(+0.96%)
Aug 07, 2023 6.421 6.421 6.149 6.184 5,241,783 -0.20(-3.11%)
Aug 04, 2023 6.451 6.570 6.347 6.382 4,793,707 -0.09(-1.38%)
Aug 03, 2023 6.412 6.639 6.412 6.471 4,511,778 +0.16(+2.51%)
Aug 02, 2023 6.441 6.506 6.263 6.312 6,079,104 -0.32(-4.78%)
Aug 01, 2023 6.699 6.818 6.620 6.630 6,021,957 -0.30(-4.29%)
Jul 31, 2023 6.768 6.937 6.649 6.927 10,041,901 -0.14(-1.96%)
Jul 28, 2023 6.521 7.125 6.521 7.066 12,771,827 +0.77(+12.28%)
Jul 27, 2023 6.491 6.565 6.263 6.293 7,861,491 -0.14(-2.16%)
Jul 26, 2023 6.293 6.570 6.253 6.431 11,233,464 -0.12(-1.82%)
Jul 25, 2023 7.036 7.066 6.540 6.550 7,934,700 -0.27(-3.92%)
Jul 24, 2023 6.630 6.967 6.476 6.818 7,802,512 +0.14(+2.08%)
Jul 21, 2023 6.788 6.867 6.679 6.679 3,492,416 -0.06(-0.88%)
Jul 20, 2023 6.937 6.952 6.719 6.739 6,288,788 -0.22(-3.13%)
Jul 19, 2023 7.085 7.165 6.937 6.957 9,754,464 +0.01(+0.14%)
Jul 18, 2023 7.204 7.244 6.937 6.947 8,023,521 -0.37(-5.01%)
Jul 17, 2023 7.412 7.422 7.115 7.313 7,633,562 -0.21(-2.77%)
Jul 14, 2023 7.660 7.710 7.502 7.521 6,668,969 -0.31(-3.92%)
Jul 13, 2023 7.868 7.868 7.700 7.829 5,347,251 +0.11(+1.41%)
Jul 12, 2023 7.670 7.809 7.591 7.720 4,941,590 +0.26(+3.45%)
Jul 11, 2023 7.313 7.482 7.279 7.462 3,361,120 +0.22(+3.01%)
Jul 10, 2023 7.076 7.274 7.076 7.244 2,912,065 +0.06(+0.83%)
Jul 07, 2023 7.125 7.289 7.071 7.185 5,125,515 +0.04(+0.55%)
Jul 06, 2023 7.105 7.209 7.031 7.145 3,594,472 -0.05(-0.69%)
Jul 05, 2023 7.333 7.343 7.135 7.194 4,864,448 -0.26(-3.46%)
Jul 03, 2023 7.512 7.601 7.422 7.452 2,115,075 +0.14(+1.90%)
Jun 30, 2023 7.363 7.422 7.249 7.313 2,522,477 +0.00(+0.00%)
Jun 29, 2023 7.412 7.442 7.185 7.313 3,655,115 -0.17(-2.25%)
Jun 28, 2023 7.462 7.512 7.388 7.482 3,133,701 -0.10(-1.31%)
Jun 27, 2023 7.541 7.650 7.497 7.581 3,067,966 +0.21(+2.82%)
Jun 26, 2023 7.383 7.521 7.353 7.373 3,274,835 -0.01(-0.13%)
Jun 23, 2023 7.452 7.512 7.313 7.383 3,223,790 -0.21(-2.74%)
Jun 22, 2023 7.611 7.685 7.531 7.591 2,389,710 -0.02(-0.26%)
Jun 21, 2023 7.412 7.710 7.363 7.611 5,066,942 +0.14(+1.86%)
Jun 20, 2023 7.690 7.759 7.462 7.472 5,787,953 -0.49(-6.10%)
Jun 16, 2023 8.205 8.235 7.908 7.957 12,591,190 -0.30(-3.60%)
Jun 15, 2023 8.265 8.319 8.057 8.255 9,667,002 -0.02(-0.24%)
Jun 14, 2023 7.759 8.284 7.759 8.275 7,482,642 +0.43(+5.43%)
Jun 13, 2023 7.839 8.081 7.774 7.848 5,630,180 +0.14(+1.80%)
Jun 12, 2023 7.710 7.789 7.556 7.710 7,872,504 +0.00(+0.00%)
Jun 09, 2023 7.700 7.967 7.551 7.710 39,243,352 +0.15(+1.97%)
Jun 08, 2023 7.601 7.848 7.477 7.561 7,396,606 +0.01(+0.13%)
Jun 07, 2023 7.621 7.957 7.502 7.551 7,746,603 -0.06(-0.78%)
Jun 06, 2023 7.383 7.789 7.373 7.611 6,625,909 +0.20(+2.67%)
Jun 05, 2023 7.403 7.457 7.363 7.412 3,424,560 -0.04(-0.53%)
Jun 02, 2023 7.333 7.645 7.323 7.452 7,128,597 +0.19(+2.59%)
Jun 01, 2023 6.917 7.289 6.872 7.264 7,709,147 +0.39(+5.62%)
May 31, 2023 6.798 6.887 6.461 6.877 13,403,791 +0.02(+0.29%)
May 30, 2023 7.234 7.338 6.808 6.858 8,321,103 -0.48(-6.49%)
May 26, 2023 7.333 7.422 7.209 7.333 4,515,532 +0.13(+1.79%)
May 25, 2023 7.343 7.417 7.194 7.204 5,245,513 -0.23(-3.07%)
May 24, 2023 7.254 7.512 7.214 7.432 6,256,873 +0.13(+1.76%)
May 23, 2023 7.343 7.393 7.254 7.303 6,427,321 -0.27(-3.53%)
May 22, 2023 7.987 8.066 7.551 7.571 5,765,800 -0.17(-2.18%)
May 19, 2023 8.086 8.096 7.611 7.739 4,741,393 -0.19(-2.37%)
May 18, 2023 8.245 8.294 7.868 7.928 6,269,160 -0.31(-3.73%)
May 17, 2023 7.809 8.294 7.789 8.235 11,400,214 +0.63(+8.34%)
May 16, 2023 7.660 7.700 7.115 7.601 16,075,886 -0.29(-3.64%)
May 15, 2023 7.611 7.938 7.462 7.888 10,087,157 +0.67(+9.34%)
May 12, 2023 7.194 7.254 7.021 7.214 5,619,627 -0.19(-2.54%)
May 11, 2023 6.937 7.412 6.937 7.403 7,330,346 +0.47(+6.71%)
May 10, 2023 6.867 7.105 6.778 6.937 6,011,094 +0.06(+0.86%)
May 09, 2023 7.026 7.034 6.789 6.877 5,216,536 -0.37(-5.06%)
May 08, 2023 7.244 7.373 7.234 7.244 2,609,196 +0.00(+0.00%)
May 05, 2023 7.234 7.333 7.086 7.244 2,464,976 +0.00(+0.00%)
May 04, 2023 7.066 7.373 7.026 7.244 5,365,721 +0.23(+3.25%)
May 03, 2023 6.867 7.046 6.739 7.016 3,496,524 +0.12(+1.72%)
May 02, 2023 7.046 7.056 6.803 6.897 4,746,053 -0.26(-3.60%)
May 01, 2023 7.284 7.422 7.105 7.155 2,599,940 -0.19(-2.56%)
Apr 28, 2023 7.085 7.373 7.076 7.343 5,883,153 +0.11(+1.51%)
Apr 27, 2023 7.016 7.303 6.937 7.234 4,595,018 +0.21(+2.96%)
Apr 26, 2023 7.115 7.135 6.967 7.026 4,925,363 +0.09(+1.29%)
Apr 25, 2023 7.125 7.145 6.828 6.937 9,123,708 -0.36(-4.89%)
Apr 24, 2023 7.541 7.561 7.239 7.294 6,736,599 -0.27(-3.54%)
Apr 21, 2023 7.650 7.650 7.432 7.561 3,352,781 -0.28(-3.54%)
Apr 20, 2023 7.829 8.032 7.789 7.839 3,560,313 +0.01(+0.13%)
Apr 19, 2023 7.819 7.957 7.769 7.829 2,278,031 -0.23(-2.83%)
Apr 18, 2023 7.898 8.101 7.898 8.057 3,505,379 +0.10(+1.25%)
Apr 17, 2023 7.720 7.967 7.650 7.957 5,608,775 +0.43(+5.66%)
Apr 14, 2023 7.551 7.606 7.442 7.531 2,734,902 -0.06(-0.78%)
Apr 13, 2023 7.512 7.710 7.482 7.591 5,646,950 +0.27(+3.65%)
Apr 12, 2023 7.422 7.492 7.284 7.323 4,760,846 -0.17(-2.25%)
Apr 11, 2023 7.422 7.621 7.422 7.492 4,409,081 +0.08(+1.07%)
Apr 10, 2023 7.432 7.526 7.363 7.412 3,520,096 -0.13(-1.71%)
Apr 06, 2023 7.551 7.591 7.447 7.541 5,067,651 +0.02(+0.26%)
Apr 05, 2023 7.720 7.754 7.482 7.521 4,686,721 -0.30(-3.80%)
Apr 04, 2023 7.848 7.888 7.730 7.819 4,658,892 -0.16(-1.99%)
Apr 03, 2023 8.166 8.175 7.918 7.977 5,212,292 -0.23(-2.78%)
Mar 31, 2023 8.275 8.473 8.136 8.205 6,826,002 -0.20(-2.36%)
Mar 30, 2023 8.275 8.666 8.255 8.403 6,526,906 +0.18(+2.17%)
Mar 29, 2023 7.868 8.255 7.829 8.225 6,473,488 +0.25(+3.11%)
Mar 28, 2023 7.878 8.071 7.809 7.977 6,487,250 +0.34(+4.41%)
Mar 27, 2023 7.521 7.660 7.442 7.640 6,104,158 +0.05(+0.65%)
Mar 24, 2023 7.432 7.700 7.393 7.591 5,309,874 +0.07(+0.92%)
Mar 23, 2023 7.412 7.794 7.412 7.521 9,172,303 +0.41(+5.71%)
Mar 22, 2023 7.016 7.224 6.967 7.115 5,852,338 +0.04(+0.56%)
Mar 21, 2023 7.720 7.829 6.689 7.076 14,548,003 -0.71(-9.16%)
Mar 20, 2023 7.630 7.982 7.497 7.789 7,979,499 +0.01(+0.13%)
Mar 17, 2023 7.819 7.863 7.680 7.779 12,695,779 +0.01(+0.13%)
Mar 16, 2023 7.432 7.789 7.363 7.769 7,308,367 +0.31(+4.12%)
Mar 15, 2023 7.492 7.551 7.170 7.462 8,208,590 -0.23(-2.96%)
Mar 14, 2023 7.472 7.769 7.368 7.690 4,989,010 +0.14(+1.84%)
Mar 13, 2023 7.432 7.730 7.373 7.551 6,169,868 +0.10(+1.33%)
Mar 10, 2023 7.303 7.516 7.244 7.452 6,140,766 +0.09(+1.21%)
Mar 09, 2023 7.353 7.482 7.303 7.363 9,283,202 -0.18(-2.37%)
Mar 08, 2023 7.452 7.630 7.403 7.541 4,604,665 -0.10(-1.30%)
Mar 07, 2023 7.868 7.868 7.516 7.640 5,657,955 -0.24(-3.02%)
Mar 06, 2023 8.017 8.047 7.844 7.878 6,505,298 -0.18(-2.21%)
Mar 03, 2023 8.037 8.205 8.017 8.057 5,944,573 -0.04(-0.49%)
Mar 02, 2023 7.819 8.116 7.720 8.096 8,094,843 +0.16(+2.00%)
Mar 01, 2023 7.898 8.161 7.819 7.938 9,934,155 +0.47(+6.23%)
Feb 28, 2023 7.601 7.730 7.462 7.472 8,506,558 -0.13(-1.69%)
Feb 27, 2023 7.670 7.739 7.502 7.601 4,399,916 +0.08(+1.05%)
Feb 24, 2023 7.442 7.531 7.303 7.521 7,774,820 -0.17(-2.19%)
Feb 23, 2023 8.086 8.126 7.685 7.690 5,783,579 -0.14(-1.77%)
Feb 22, 2023 7.839 7.898 7.730 7.829 4,900,916 +0.13(+1.67%)
Feb 21, 2023 7.680 7.839 7.507 7.700 4,946,942 -0.24(-3.00%)
Feb 17, 2023 7.977 8.076 7.863 7.938 5,565,421 -0.26(-3.14%)
Feb 16, 2023 8.245 8.413 8.136 8.195 3,428,320 -0.18(-2.13%)
Feb 15, 2023 8.225 8.384 8.111 8.374 3,695,937 +0.08(+0.96%)
Feb 14, 2023 8.374 8.507 8.245 8.294 3,991,585 -0.17(-1.99%)
Feb 13, 2023 8.076 8.572 8.076 8.463 6,180,051 +0.44(+5.43%)
Feb 10, 2023 8.205 8.235 8.007 8.027 5,974,296 -0.45(-5.26%)
Feb 09, 2023 8.394 8.988 8.384 8.473 10,808,426 +0.21(+2.52%)
Feb 08, 2023 8.374 8.562 8.245 8.265 6,324,374 -0.06(-0.71%)
Feb 07, 2023 8.294 8.493 8.175 8.324 8,946,660 +0.15(+1.82%)
Feb 06, 2023 8.166 8.324 7.829 8.175 8,167,789 -0.17(-2.02%)
Feb 03, 2023 8.641 8.666 8.334 8.344 5,583,796 -0.47(-5.29%)
Feb 02, 2023 8.780 8.998 8.651 8.810 8,210,092 +0.02(+0.23%)
Feb 01, 2023 8.621 8.894 8.448 8.790 7,301,229 +0.48(+5.72%)
Jan 31, 2023 8.116 8.562 8.042 8.314 8,657,686 +0.07(+0.84%)
Jan 30, 2023 8.017 8.255 7.710 8.245 8,650,824 -0.35(-4.04%)
Jan 27, 2023 8.820 8.869 8.483 8.592 6,845,070 -0.33(-3.67%)
Jan 26, 2023 8.711 8.919 8.602 8.919 6,803,470 +0.41(+4.77%)
Jan 25, 2023 8.364 8.557 8.284 8.512 3,030,666 +0.03(+0.35%)
Jan 24, 2023 8.324 8.562 8.284 8.483 3,432,596 +0.08(+0.94%)
Jan 23, 2023 8.403 8.512 8.334 8.403 4,980,859 +0.11(+1.31%)
Jan 20, 2023 8.403 8.443 8.141 8.294 7,170,222 +0.14(+1.70%)
Jan 19, 2023 8.057 8.225 7.948 8.156 9,392,958 -0.03(-0.36%)
Jan 18, 2023 8.403 8.582 8.180 8.185 8,152,061 -0.23(-2.71%)
Jan 17, 2023 8.711 8.810 8.304 8.413 9,851,009 -0.50(-5.56%)
Jan 13, 2023 8.483 8.919 8.463 8.909 9,028,816 +0.44(+5.15%)
Jan 12, 2023 8.304 8.512 8.235 8.473 7,400,768 +0.06(+0.71%)
Jan 11, 2023 8.453 8.512 8.166 8.413 11,501,730 -0.25(-2.86%)
Jan 10, 2023 8.602 8.735 8.468 8.661 6,186,850 +0.04(+0.46%)
Jan 09, 2023 8.909 8.943 8.547 8.621 8,108,472 -0.04(-0.46%)
Jan 06, 2023 8.562 8.716 8.334 8.661 9,020,933 -0.14(-1.58%)
Jan 05, 2023 8.909 8.978 8.770 8.800 9,471,174 -0.30(-3.27%)
Jan 04, 2023 8.820 9.206 8.800 9.097 11,120,307 +0.57(+6.74%)
Jan 03, 2023 8.374 8.765 8.304 8.522 11,119,431 +0.32(+3.86%)
Dec 30, 2022 8.066 8.294 7.967 8.205 5,475,278 -0.11(-1.31%)
Dec 29, 2022 7.948 8.354 7.790 8.314 8,708,615 +0.44(+5.53%)
Dec 28, 2022 8.245 8.275 7.779 7.878 8,855,769 -0.52(-6.14%)
Dec 27, 2022 8.017 8.502 7.943 8.394 11,548,212 +0.41(+5.09%)
Dec 23, 2022 8.156 8.205 7.834 7.987 6,547,648 -0.24(-2.89%)
Dec 22, 2022 8.324 8.631 8.126 8.225 8,484,932 -0.18(-2.12%)
Dec 21, 2022 7.829 8.473 7.769 8.403 16,608,507 +0.57(+7.34%)
Dec 20, 2022 7.839 7.938 7.685 7.829 9,176,025 -0.27(-3.30%)
Dec 19, 2022 7.848 8.156 7.794 8.096 18,244,388 +0.28(+3.55%)
Dec 16, 2022 7.690 8.066 7.660 7.819 14,991,079 +0.22(+2.87%)
Dec 15, 2022 8.017 8.027 7.551 7.601 8,692,865 -0.28(-3.52%)
Dec 14, 2022 7.779 8.002 7.710 7.878 9,154,671 +0.12(+1.53%)
Dec 13, 2022 7.948 8.027 7.700 7.759 12,899,879 +0.14(+1.82%)
Dec 12, 2022 7.878 7.948 7.512 7.621 15,969,028 -0.52(-6.33%)
Dec 09, 2022 7.918 8.195 7.829 8.136 51,631,856 +0.18(+2.24%)
Dec 08, 2022 7.531 8.002 7.462 7.957 25,098,788 +0.68(+9.40%)
Dec 07, 2022 7.125 7.458 6.872 7.274 20,728,714 -0.28(-3.67%)
Dec 06, 2022 7.383 7.626 7.264 7.551 16,938,370 +0.23(+3.11%)
Dec 05, 2022 7.561 7.616 7.204 7.323 22,030,356 -0.01(-0.14%)
Dec 02, 2022 6.729 7.531 6.689 7.333 16,343,017 +0.46(+6.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.