Tencent Music Entertainment Group (TME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.62-0.19 (-1.20%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21-Sep-2020	-	-	-	-	-	-
18-Sep-2020	15.87	15.90	15.30	15.62	15.62	80,64,800
17-Sep-2020	15.36	15.81	15.30	15.81	15.81	55,11,900
16-Sep-2020	15.55	15.88	15.46	15.71	15.71	70,84,900
15-Sep-2020	16.00	16.02	15.41	15.55	15.55	1,07,32,200
14-Sep-2020	15.98	16.05	15.78	15.98	15.98	79,83,100
11-Sep-2020	15.73	16.00	15.50	15.80	15.80	81,35,800
10-Sep-2020	16.38	16.40	15.57	15.73	15.73	1,89,67,800
09-Sep-2020	15.84	16.43	15.72	16.35	16.35	93,90,100
08-Sep-2020	15.12	16.04	14.82	15.80	15.80	1,60,56,400
04-Sep-2020	15.57	15.78	15.14	15.67	15.67	1,24,38,500
03-Sep-2020	15.57	15.74	15.18	15.70	15.70	1,26,94,000
02-Sep-2020	16.00	16.09	15.43	15.90	15.90	78,39,700
01-Sep-2020	15.80	16.05	15.73	15.93	15.93	70,52,700
31-Aug-2020	15.81	16.00	15.60	15.63	15.63	61,54,500
28-Aug-2020	15.97	16.13	15.80	15.99	15.99	36,92,800
27-Aug-2020	15.97	16.07	15.60	16.07	16.07	65,66,700
26-Aug-2020	15.59	15.97	15.59	15.96	15.96	70,27,800
25-Aug-2020	15.20	15.78	15.11	15.67	15.67	94,99,700
24-Aug-2020	15.24	15.52	14.88	15.25	15.25	84,82,400
21-Aug-2020	14.70	15.10	14.50	15.01	15.01	83,22,600
20-Aug-2020	14.28	14.70	14.20	14.57	14.57	61,56,800
19-Aug-2020	14.12	14.22	13.82	14.15	14.15	97,30,200
18-Aug-2020	14.37	14.61	14.06	14.15	14.15	89,67,100
17-Aug-2020	14.46	14.64	14.15	14.36	14.36	56,85,200
14-Aug-2020	14.93	14.93	14.31	14.40	14.40	83,14,600
13-Aug-2020	15.17	15.17	14.43	14.72	14.72	1,07,44,700
12-Aug-2020	15.71	15.71	15.13	15.24	15.24	46,82,200
11-Aug-2020	15.88	16.07	15.06	15.50	15.50	1,00,35,200
10-Aug-2020	15.95	16.03	15.37	15.69	15.69	89,32,800
07-Aug-2020	16.40	16.40	15.73	16.02	16.02	86,85,200
06-Aug-2020	16.47	16.59	16.21	16.57	16.57	42,49,500
05-Aug-2020	16.17	16.55	16.02	16.50	16.50	51,55,200
04-Aug-2020	15.95	16.18	15.88	16.05	16.05	44,85,700
03-Aug-2020	16.48	16.49	15.67	15.84	15.84	1,05,76,200
31-Jul-2020	16.06	16.14	15.78	16.14	16.14	82,61,400
30-Jul-2020	15.71	15.85	15.49	15.82	15.82	45,02,100
29-Jul-2020	15.88	16.15	15.71	15.74	15.74	47,57,900
28-Jul-2020	16.00	16.24	15.72	15.77	15.77	25,40,900
27-Jul-2020	15.59	16.09	15.58	16.03	16.03	55,68,300
24-Jul-2020	15.38	15.72	15.14	15.62	15.62	56,68,100
23-Jul-2020	16.17	16.23	15.60	15.74	15.74	55,47,900
22-Jul-2020	16.00	16.33	15.93	16.13	16.13	75,40,500
21-Jul-2020	16.00	16.63	16.00	16.37	16.37	78,13,700
20-Jul-2020	15.76	16.03	15.65	15.98	15.98	83,81,100
17-Jul-2020	15.95	15.95	15.61	15.68	15.68	53,90,700
16-Jul-2020	15.60	15.93	15.31	15.84	15.84	92,08,500
15-Jul-2020	16.36	16.39	15.99	16.22	16.22	60,36,600
14-Jul-2020	15.93	16.40	15.36	16.36	16.36	1,27,11,100
13-Jul-2020	17.40	17.41	16.21	16.32	16.32	1,16,19,100
10-Jul-2020	17.50	17.51	16.92	17.09	17.09	1,14,22,200
09-Jul-2020	17.04	17.97	17.00	17.50	17.50	2,16,86,900
08-Jul-2020	16.26	17.30	16.06	16.84	16.84	2,13,43,400
07-Jul-2020	15.76	16.42	15.59	16.42	16.42	2,37,45,300
06-Jul-2020	14.61	15.80	14.58	15.73	15.73	3,05,87,800
02-Jul-2020	13.54	14.40	13.54	14.15	14.15	2,49,57,800
01-Jul-2020	13.63	13.68	13.32	13.35	13.35	76,44,700
30-Jun-2020	13.50	13.89	13.39	13.46	13.46	1,42,66,100
29-Jun-2020	13.30	13.34	13.07	13.25	13.25	78,22,300
26-Jun-2020	13.36	13.47	13.09	13.25	13.25	1,70,52,000
25-Jun-2020	13.35	13.67	13.32	13.60	13.60	98,26,500
24-Jun-2020	13.63	13.64	13.11	13.51	13.51	1,15,71,000
23-Jun-2020	13.80	13.81	13.43	13.63	13.63	1,04,03,100
22-Jun-2020	13.60	13.68	13.30	13.62	13.62	1,30,95,600
19-Jun-2020	13.12	14.09	13.02	13.58	13.58	5,11,84,900
18-Jun-2020	12.44	12.92	12.36	12.85	12.85	1,68,93,800
17-Jun-2020	12.64	12.76	12.35	12.49	12.49	97,66,100
16-Jun-2020	12.70	12.87	12.18	12.64	12.64	1,63,14,400
15-Jun-2020	12.17	12.86	12.04	12.75	12.75	91,25,600
12-Jun-2020	12.53	12.56	12.00	12.30	12.30	1,18,18,600
11-Jun-2020	12.40	12.47	12.09	12.40	12.40	91,75,200
10-Jun-2020	12.44	12.59	12.40	12.51	12.51	41,48,600
09-Jun-2020	12.30	12.52	12.26	12.35	12.35	62,24,900
08-Jun-2020	12.35	12.53	12.21	12.39	12.39	82,65,600
05-Jun-2020	12.63	12.63	12.08	12.26	12.26	1,25,26,300
04-Jun-2020	12.91	12.93	12.41	12.55	12.55	98,63,900
03-Jun-2020	13.10	13.36	12.89	12.90	12.90	1,31,88,600
02-Jun-2020	12.65	13.02	12.57	13.01	13.01	81,36,500
01-Jun-2020	12.77	12.80	12.53	12.60	12.60	1,03,02,600
29-May-2020	12.30	13.00	12.24	12.92	12.92	5,05,34,900
28-May-2020	12.13	12.40	12.11	12.23	12.23	92,33,700
27-May-2020	11.94	12.29	11.71	12.23	12.23	58,68,300
26-May-2020	12.11	12.52	11.94	11.95	11.95	79,61,800
22-May-2020	11.93	12.02	11.81	11.95	11.95	98,20,900
21-May-2020	11.95	12.16	11.68	12.14	12.14	79,50,000
20-May-2020	12.69	12.80	11.84	12.20	12.20	1,24,30,200
19-May-2020	12.40	12.93	12.40	12.55	12.55	99,36,800
18-May-2020	12.00	12.60	12.00	12.39	12.39	82,94,300
15-May-2020	11.72	12.00	11.59	11.96	11.96	55,62,600
14-May-2020	11.50	11.91	11.28	11.89	11.89	71,53,500
13-May-2020	11.57	12.00	11.50	11.69	11.69	1,37,75,600
12-May-2020	11.01	11.75	10.96	11.61	11.61	1,65,15,900
11-May-2020	11.11	11.49	11.00	11.41	11.41	94,90,500
08-May-2020	10.57	11.10	10.52	11.03	11.03	83,63,300
07-May-2020	10.62	10.67	10.30	10.43	10.43	91,75,600
06-May-2020	10.74	10.75	10.46	10.55	10.55	64,44,700
05-May-2020	10.87	10.91	10.47	10.56	10.56	52,37,100
04-May-2020	10.70	10.84	10.31	10.67	10.67	1,43,32,900
01-May-2020	11.11	11.20	10.52	10.72	10.72	1,04,18,800
30-Apr-2020	11.25	11.55	11.23	11.41	11.41	57,95,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX38,804.94-40.88(-0.11%)

Nifty 5011,485.35-19.60(-0.17%)

USD/INR73.3450-0.1930(-0.2625%)

Tencent Music Entertainment Group (TME)

BSE SENSEX
38,804.94
-40.88(-0.11%)

Nifty 50
11,485.35
-19.60(-0.17%)

USD/INR
73.3450
-0.1930(-0.2625%)