Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tencent Music Entertainment ADR
(NY:
TME
)
14.80
+0.30 (+2.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
4.300
4.300
4.055
4.180
22,260,644
+0.09(+2.20%)
May 27, 2022
4.080
4.130
3.980
4.090
11,100,436
+0.03(+0.74%)
May 26, 2022
3.850
4.140
3.740
4.060
27,135,140
+0.32(+8.56%)
May 25, 2022
3.720
3.845
3.630
3.740
14,070,340
+0.07(+1.91%)
May 24, 2022
3.820
3.860
3.590
3.670
21,438,644
-0.31(-7.79%)
May 23, 2022
4.060
4.065
3.855
3.980
12,704,987
-0.09(-2.21%)
May 20, 2022
4.180
4.315
4.010
4.070
18,044,882
+0.01(+0.25%)
May 19, 2022
4.000
4.160
3.920
4.060
30,430,116
+0.00(+0.00%)
May 18, 2022
3.950
4.160
3.940
4.060
23,540,232
-0.03(-0.73%)
May 17, 2022
4.370
4.415
3.920
4.090
21,411,852
-0.06(-1.45%)
May 16, 2022
4.180
4.305
4.080
4.150
12,310,248
+0.05(+1.22%)
May 13, 2022
3.960
4.150
3.960
4.100
11,313,892
+0.21(+5.40%)
May 12, 2022
3.720
3.955
3.520
3.890
17,283,626
+0.17(+4.57%)
May 11, 2022
3.830
4.050
3.700
3.720
16,503,744
-0.11(-2.87%)
May 10, 2022
4.000
4.020
3.690
3.830
17,010,692
+0.03(+0.79%)
May 09, 2022
3.900
3.905
3.690
3.800
15,355,061
-0.22(-5.47%)
May 06, 2022
4.190
4.190
3.930
4.020
12,265,135
-0.22(-5.19%)
May 05, 2022
4.400
4.440
4.140
4.240
9,965,664
-0.31(-6.81%)
May 04, 2022
4.270
4.580
4.230
4.550
11,626,923
+0.11(+2.48%)
May 03, 2022
4.490
4.620
4.380
4.440
10,236,474
-0.02(-0.45%)
May 02, 2022
4.230
4.485
4.140
4.460
14,132,433
+0.21(+4.94%)
Apr 29, 2022
4.430
4.490
4.240
4.250
14,796,002
+0.18(+4.42%)
Apr 28, 2022
4.020
4.119
3.810
4.070
14,091,107
+0.06(+1.50%)
Apr 27, 2022
4.100
4.265
3.940
4.010
19,110,460
-0.04(-0.99%)
Apr 26, 2022
4.080
4.125
3.870
4.050
12,095,027
-0.07(-1.70%)
Apr 25, 2022
4.000
4.140
3.890
4.120
12,650,267
+0.04(+0.98%)
Apr 22, 2022
4.230
4.395
4.070
4.080
11,968,574
-0.08(-1.92%)
Apr 21, 2022
4.300
4.405
4.110
4.160
15,132,697
-0.18(-4.15%)
Apr 20, 2022
4.500
4.500
4.230
4.340
16,694,876
-0.22(-4.82%)
Apr 19, 2022
4.450
4.650
4.300
4.560
18,122,432
+0.05(+1.11%)
Apr 18, 2022
4.810
4.810
4.430
4.510
19,906,320
-0.40(-8.15%)
Apr 14, 2022
4.960
5.055
4.890
4.910
9,438,457
-0.11(-2.19%)
Apr 13, 2022
4.930
5.100
4.790
5.020
9,893,095
+0.14(+2.87%)
Apr 12, 2022
4.910
5.060
4.850
4.880
15,064,892
-0.08(-1.61%)
Apr 11, 2022
4.870
5.120
4.770
4.960
14,550,336
+0.05(+1.02%)
Apr 08, 2022
4.780
5.060
4.700
4.910
22,571,128
+0.13(+2.72%)
Apr 07, 2022
5.010
5.050
4.610
4.780
20,063,050
-0.28(-5.53%)
Apr 06, 2022
5.100
5.140
4.910
5.060
15,705,095
-0.13(-2.50%)
Apr 05, 2022
5.390
5.390
5.130
5.190
12,862,444
-0.17(-3.17%)
Apr 04, 2022
5.300
5.545
5.240
5.360
21,681,500
+0.36(+7.20%)
Apr 01, 2022
5.200
5.345
4.941
5.000
20,578,402
+0.13(+2.67%)
Mar 31, 2022
4.840
5.030
4.800
4.870
20,700,664
-0.11(-2.21%)
Mar 30, 2022
4.990
5.200
4.820
4.980
26,022,230
-0.23(-4.41%)
Mar 29, 2022
5.380
5.545
5.190
5.210
18,706,328
-0.01(-0.19%)
Mar 28, 2022
5.070
5.288
4.980
5.220
15,256,730
+0.26(+5.24%)
Mar 25, 2022
5.000
5.050
4.840
4.960
18,979,212
-0.26(-4.98%)
Mar 24, 2022
5.240
5.340
4.845
5.220
22,817,684
-0.15(-2.79%)
Mar 23, 2022
4.870
5.720
4.782
5.370
38,322,280
+0.27(+5.29%)
Mar 22, 2022
4.890
5.330
4.500
5.100
44,620,932
+0.45(+9.68%)
Mar 21, 2022
4.720
4.940
4.400
4.650
30,877,922
-0.41(-8.10%)
Mar 18, 2022
4.160
5.200
4.100
5.060
51,334,588
+0.87(+20.76%)
Mar 17, 2022
4.300
4.340
4.010
4.190
34,792,356
-0.44(-9.50%)
Mar 16, 2022
4.470
4.640
4.140
4.630
68,192,240
+1.05(+29.33%)
Mar 15, 2022
3.060
3.750
3.050
3.580
35,982,440
+0.46(+14.74%)
Mar 14, 2022
3.160
3.350
2.950
3.120
54,652,636
-0.32(-9.30%)
Mar 11, 2022
4.030
4.080
3.440
3.440
35,099,024
-0.51(-12.91%)
Mar 10, 2022
4.260
4.270
3.740
3.950
33,326,014
-0.47(-10.63%)
Mar 09, 2022
4.380
4.520
4.350
4.420
16,272,033
+0.07(+1.61%)
Mar 08, 2022
4.300
4.460
4.160
4.350
16,451,275
+0.01(+0.23%)
Mar 07, 2022
4.480
4.605
4.340
4.340
18,420,430
-0.23(-5.03%)
Mar 04, 2022
4.750
4.900
4.530
4.570
20,211,052
-0.25(-5.19%)
Mar 03, 2022
5.180
5.200
4.760
4.820
19,216,976
-0.41(-7.84%)
Mar 02, 2022
5.320
5.360
5.060
5.230
10,505,505
-0.07(-1.32%)
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
.