Tencent Music Entertainment Group American Depositary Shares (NY: TME )

11.89 +0.14 (+1.19%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 11.83 11.99 11.75 11.89 2,021,343 +0.14(+1.19%)
Dec 23, 2024 11.76 11.90 11.58 11.75 5,924,715 -0.20(-1.67%)
Dec 20, 2024 11.69 12.03 11.65 11.95 5,065,482 +0.13(+1.10%)
Dec 19, 2024 11.90 12.00 11.74 11.82 4,967,852 +0.05(+0.42%)
Dec 18, 2024 11.70 11.91 11.64 11.77 5,628,103 -0.01(-0.08%)
Dec 17, 2024 11.44 11.91 11.30 11.78 10,377,027 +0.48(+4.25%)
Dec 16, 2024 11.71 11.83 11.27 11.30 9,049,109 -0.68(-5.68%)
Dec 13, 2024 11.90 12.06 11.54 11.98 9,658,329 -0.09(-0.75%)
Dec 12, 2024 11.87 12.37 11.81 12.07 6,303,650 +0.29(+2.46%)
Dec 11, 2024 12.24 12.37 11.67 11.78 12,447,952 -0.72(-5.76%)
Dec 10, 2024 12.87 12.94 12.38 12.50 8,181,406 -0.66(-5.02%)
Dec 09, 2024 13.15 13.83 13.08 13.16 10,369,531 +0.61(+4.86%)
Dec 06, 2024 12.46 12.63 12.36 12.55 4,449,509 +0.32(+2.62%)
Dec 05, 2024 12.20 12.34 12.14 12.23 4,078,693 +0.04(+0.33%)
Dec 04, 2024 12.20 12.37 12.00 12.19 6,265,959 -0.11(-0.89%)
Dec 03, 2024 12.11 12.45 12.11 12.30 10,038,128 +0.11(+0.90%)
Dec 02, 2024 11.50 12.26 11.47 12.19 9,558,915 +0.78(+6.84%)
Nov 29, 2024 11.44 11.59 11.30 11.41 6,029,295 -0.10(-0.87%)
Nov 27, 2024 11.36 11.64 11.27 11.51 5,693,575 +0.44(+3.97%)
Nov 26, 2024 11.19 11.27 11.04 11.07 6,010,473 -0.12(-1.07%)
Nov 25, 2024 11.64 11.71 11.16 11.19 9,269,340 -0.34(-2.95%)
Nov 22, 2024 11.26 11.57 11.17 11.53 4,641,599 +0.01(+0.09%)
Nov 21, 2024 11.33 11.73 11.26 11.52 6,381,995 +0.08(+0.70%)
Nov 20, 2024 11.25 11.50 11.22 11.44 6,482,025 +0.29(+2.60%)
Nov 19, 2024 11.33 11.47 11.10 11.15 4,370,970 -0.34(-2.96%)
Nov 18, 2024 11.10 11.63 10.90 11.49 8,347,559 +0.42(+3.79%)
Nov 15, 2024 10.88 11.24 10.88 11.07 9,144,254 +0.26(+2.41%)
Nov 14, 2024 10.32 10.82 10.11 10.81 13,200,345 +0.14(+1.31%)
Nov 13, 2024 10.92 10.98 10.37 10.67 8,566,964 -0.25(-2.29%)
Nov 12, 2024 10.78 11.10 10.36 10.92 13,645,230 -0.63(-5.45%)
Nov 11, 2024 11.67 11.77 11.51 11.55 8,394,735 +0.16(+1.40%)
Nov 08, 2024 11.39 11.60 11.21 11.39 8,103,290 -0.39(-3.31%)
Nov 07, 2024 11.98 12.11 11.61 11.78 6,529,670 +0.16(+1.38%)
Nov 06, 2024 11.29 11.62 11.28 11.62 6,396,497 -0.11(-0.94%)
Nov 05, 2024 11.64 11.80 11.54 11.73 5,009,983 +0.47(+4.17%)
Nov 04, 2024 11.26 11.51 11.17 11.26 4,245,169 +0.14(+1.26%)
Nov 01, 2024 11.25 11.30 11.05 11.12 3,935,121 -0.01(-0.09%)
Oct 31, 2024 11.41 11.41 11.08 11.13 5,856,194 -0.29(-2.54%)
Oct 30, 2024 11.47 11.62 11.34 11.42 3,699,538 -0.14(-1.21%)
Oct 29, 2024 11.90 12.03 11.54 11.56 5,336,087 -0.28(-2.36%)
Oct 28, 2024 11.59 12.08 11.59 11.84 5,225,958 +0.35(+3.05%)
Oct 25, 2024 11.55 11.65 11.41 11.49 4,801,891 +0.06(+0.52%)
Oct 24, 2024 11.46 11.51 11.24 11.43 5,993,019 -0.16(-1.38%)
Oct 23, 2024 11.80 11.90 11.49 11.59 4,825,153 -0.21(-1.78%)
Oct 22, 2024 11.68 11.95 11.48 11.80 4,127,440 +0.03(+0.25%)
Oct 21, 2024 11.86 11.99 11.63 11.77 4,390,057 -0.11(-0.93%)
Oct 18, 2024 12.00 12.08 11.78 11.88 4,358,416 +0.24(+2.06%)
Oct 17, 2024 11.92 11.92 11.55 11.64 4,855,955 -0.49(-4.04%)
Oct 16, 2024 12.31 12.38 12.06 12.13 4,558,878 -0.12(-0.98%)
Oct 15, 2024 12.35 12.38 12.01 12.25 8,757,835 -0.45(-3.54%)
Oct 14, 2024 12.59 13.06 12.53 12.70 9,217,724 -0.08(-0.63%)
Oct 11, 2024 12.30 13.38 12.24 12.78 13,612,535 +0.25(+2.00%)
Oct 10, 2024 12.31 12.62 12.30 12.53 4,906,417 +0.17(+1.38%)
Oct 09, 2024 11.99 12.42 11.99 12.36 9,650,440 -0.27(-2.14%)
Oct 08, 2024 12.12 12.63 12.12 12.63 10,616,746 -0.71(-5.32%)
Oct 07, 2024 13.57 13.75 13.07 13.34 10,219,909 -0.14(-1.04%)
Oct 04, 2024 13.92 14.01 13.29 13.48 9,092,497 -0.03(-0.22%)
Oct 03, 2024 12.93 13.71 12.90 13.51 14,181,538 -0.22(-1.60%)
Oct 02, 2024 13.78 14.05 13.35 13.73 18,485,982 +0.98(+7.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.