Tencent Music Entertainment ADR (NY: TME )

16.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 16.54 16.76 16.15 16.16 16,216,095 -0.41(-2.47%)
May 04, 2021 17.11 17.20 16.39 16.57 21,795,880 -0.66(-3.83%)
May 03, 2021 17.52 17.64 17.08 17.23 13,108,910 -0.19(-1.09%)
Apr 30, 2021 17.80 17.88 17.42 17.42 11,362,800 -0.38(-2.13%)
Apr 29, 2021 18.38 18.68 17.58 17.80 34,188,277 -1.00(-5.32%)
Apr 28, 2021 19.48 19.49 18.73 18.80 11,583,739 -0.60(-3.09%)
Apr 27, 2021 19.62 19.84 19.28 19.40 14,339,498 -0.04(-0.21%)
Apr 26, 2021 18.90 19.49 18.57 19.44 13,182,093 +0.47(+2.48%)
Apr 23, 2021 19.03 19.33 18.68 18.97 17,786,600 +0.36(+1.93%)
Apr 22, 2021 18.26 19.05 18.15 18.61 30,390,656 +0.53(+2.93%)
Apr 21, 2021 17.03 18.20 16.96 18.08 22,887,478 +1.09(+6.42%)
Apr 20, 2021 17.80 17.81 16.83 16.99 33,781,578 -0.84(-4.71%)
Apr 19, 2021 18.47 18.54 17.67 17.83 21,007,822 -0.21(-1.16%)
Apr 16, 2021 18.09 18.14 17.70 18.04 17,489,200 +0.05(+0.28%)
Apr 15, 2021 18.58 18.63 17.70 17.99 30,100,112 -0.16(-0.88%)
Apr 14, 2021 18.00 18.70 17.90 18.15 20,911,789 -0.07(-0.38%)
Apr 13, 2021 18.20 18.68 18.17 18.22 20,584,583 +0.19(+1.05%)
Apr 12, 2021 19.21 19.40 17.97 18.03 47,642,781 -1.19(-6.19%)
Apr 09, 2021 19.28 19.89 19.01 19.22 27,026,200 -0.03(-0.16%)
Apr 08, 2021 20.04 20.37 19.12 19.25 35,781,101 -0.40(-2.04%)
Apr 07, 2021 20.20 20.28 19.52 19.65 33,824,612 -0.51(-2.53%)
Apr 06, 2021 19.45 20.57 19.37 20.16 52,644,175 +1.13(+5.94%)
Apr 05, 2021 20.12 20.24 18.80 19.03 56,918,062 -1.08(-5.37%)
Apr 01, 2021 21.16 21.38 19.76 20.11 64,454,200 -0.38(-1.85%)
Mar 31, 2021 21.64 21.87 19.99 20.49 95,144,246 -0.85(-3.98%)
Mar 30, 2021 21.10 22.10 20.58 21.34 133,833,124 +1.00(+4.92%)
Mar 29, 2021 21.80 22.01 19.10 20.34 241,201,445 +0.24(+1.19%)
Mar 26, 2021 18.35 21.12 16.31 20.10 467,067,600 -0.26(-1.28%)
Mar 25, 2021 23.24 23.64 19.15 20.36 56,984,193 -2.82(-12.17%)
Mar 24, 2021 31.78 31.78 22.84 23.18 43,605,306 -8.61(-27.08%)
Mar 23, 2021 30.90 32.25 29.97 31.79 23,130,089 +0.92(+2.98%)
Mar 22, 2021 30.00 31.12 29.81 30.87 16,712,803 +0.45(+1.48%)
Mar 19, 2021 28.56 30.54 28.34 30.42 31,029,300 +1.90(+6.66%)
Mar 18, 2021 27.50 28.85 27.23 28.52 29,963,206 +0.62(+2.22%)
Mar 17, 2021 26.05 28.00 25.70 27.90 10,456,614 +1.45(+5.48%)
Mar 16, 2021 26.83 26.85 25.85 26.45 11,217,141 +0.09(+0.34%)
Mar 15, 2021 26.27 26.54 25.86 26.36 12,160,611 -0.13(-0.49%)
Mar 12, 2021 26.74 27.15 26.07 26.49 10,775,700 -1.29(-4.64%)
Mar 11, 2021 27.99 28.02 27.25 27.78 14,188,868 +0.43(+1.57%)
Mar 10, 2021 26.95 27.67 26.67 27.35 9,769,968 +0.66(+2.47%)
Mar 09, 2021 25.44 26.86 25.44 26.69 13,711,431 +1.37(+5.41%)
Mar 08, 2021 25.26 25.76 24.84 25.32 17,518,295 -0.83(-3.17%)
Mar 05, 2021 25.49 26.30 23.70 26.15 16,938,400 +0.25(+0.97%)
Mar 04, 2021 26.85 27.00 24.84 25.90 26,282,853 -1.75(-6.33%)
Mar 03, 2021 27.60 27.90 27.26 27.65 13,568,779 +0.05(+0.18%)
Mar 02, 2021 26.97 27.64 26.67 27.60 10,143,567 +0.67(+2.49%)
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.