TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13-Jul-202017.4017.4116.2116.3216.321,14,81,171
10-Jul-202017.5017.5116.9217.0917.091,14,14,400
09-Jul-202017.0417.9717.0017.5017.502,16,86,900
08-Jul-202016.2617.3016.0616.8416.842,13,43,400
07-Jul-202015.7616.4215.5916.4216.422,37,45,300
06-Jul-202014.6115.8014.5815.7315.733,05,87,800
02-Jul-202013.5414.4013.5414.1514.152,49,57,800
01-Jul-202013.6313.6813.3213.3513.3576,44,700
30-Jun-202013.5013.8913.3913.4613.461,42,66,100
29-Jun-202013.3013.3413.0713.2513.2578,22,300
26-Jun-202013.3613.4713.0913.2513.251,70,52,000
25-Jun-202013.3513.6713.3213.6013.6098,26,500
24-Jun-202013.6313.6413.1113.5113.511,15,71,000
23-Jun-202013.8013.8113.4313.6313.631,04,03,100
22-Jun-202013.6013.6813.3013.6213.621,30,95,600
19-Jun-202013.1214.0913.0213.5813.585,11,84,900
18-Jun-202012.4412.9212.3612.8512.851,68,93,800
17-Jun-202012.6412.7612.3512.4912.4997,66,100
16-Jun-202012.7012.8712.1812.6412.641,63,14,400
15-Jun-202012.1712.8612.0412.7512.7591,25,600
12-Jun-202012.5312.5612.0012.3012.301,18,18,600
11-Jun-202012.4012.4712.0912.4012.4091,75,200
10-Jun-202012.4412.5912.4012.5112.5141,48,600
09-Jun-202012.3012.5212.2612.3512.3562,24,900
08-Jun-202012.3512.5312.2112.3912.3982,65,600
05-Jun-202012.6312.6312.0812.2612.261,25,26,300
04-Jun-202012.9112.9312.4112.5512.5598,63,900
03-Jun-202013.1013.3612.8912.9012.901,31,88,600
02-Jun-202012.6513.0212.5713.0113.0181,36,500
01-Jun-202012.7712.8012.5312.6012.601,03,02,600
29-May-202012.3013.0012.2412.9212.925,05,34,900
28-May-202012.1312.4012.1112.2312.2392,33,700
27-May-202011.9412.2911.7112.2312.2358,68,300
26-May-202012.1112.5211.9411.9511.9579,61,800
22-May-202011.9312.0211.8111.9511.9598,20,900
21-May-202011.9512.1611.6812.1412.1479,50,000
20-May-202012.6912.8011.8412.2012.201,24,30,200
19-May-202012.4012.9312.4012.5512.5599,36,800
18-May-202012.0012.6012.0012.3912.3982,94,300
15-May-202011.7212.0011.5911.9611.9655,62,600
14-May-202011.5011.9111.2811.8911.8971,53,500
13-May-202011.5712.0011.5011.6911.691,37,75,600
12-May-202011.0111.7510.9611.6111.611,65,15,900
11-May-202011.1111.4911.0011.4111.4194,90,500
08-May-202010.5711.1010.5211.0311.0383,63,300
07-May-202010.6210.6710.3010.4310.4391,75,600
06-May-202010.7410.7510.4610.5510.5564,44,700
05-May-202010.8710.9110.4710.5610.5652,37,100
04-May-202010.7010.8410.3110.6710.671,43,32,900
01-May-202011.1111.2010.5210.7210.721,04,18,800
30-Apr-202011.2511.5511.2311.4111.4157,95,600
29-Apr-202011.1011.2810.9211.2511.2562,38,000
28-Apr-202011.1911.1910.7110.8710.8739,07,600
27-Apr-202010.8111.1410.7311.0311.0355,98,900
24-Apr-202010.9810.9910.6810.7510.7552,75,100
23-Apr-202011.1711.2610.9410.9410.9431,27,700
22-Apr-202011.1211.3911.0911.1211.1266,27,400
21-Apr-202010.9611.2310.6810.9610.9643,91,000
20-Apr-202010.8211.4210.8211.1911.1958,34,800
17-Apr-202011.0011.1110.8310.8910.8947,97,300
16-Apr-202010.9011.0010.6610.8210.8250,64,600
15-Apr-202010.9311.0610.7710.8310.8352,70,200
14-Apr-202011.0011.4210.9611.1211.1274,99,100
13-Apr-202010.8811.1210.7810.9010.9033,53,900
09-Apr-202011.0011.1510.7410.9710.9762,63,900
08-Apr-202010.7511.1010.2310.9910.9994,52,100
07-Apr-202010.8710.8910.5010.7310.7392,49,900
06-Apr-202010.8311.0610.5810.5910.591,15,55,100
03-Apr-202011.1111.3610.4810.6310.6371,05,100
02-Apr-202010.2011.0910.1611.0111.011,51,50,600
01-Apr-20209.8310.569.7410.1210.1277,88,000
31-Mar-20209.6810.389.6410.0610.061,22,86,300
30-Mar-20209.499.949.309.689.6886,30,800
27-Mar-20209.789.809.299.479.471,49,61,400
26-Mar-20209.7910.489.629.989.981,14,91,700
25-Mar-202010.0310.249.749.759.751,07,23,100
24-Mar-20209.7010.039.619.949.941,05,55,000
23-Mar-20209.379.609.229.459.4581,64,700
20-Mar-202010.0510.149.439.509.5082,59,900
19-Mar-20209.8110.409.799.849.8468,78,400
18-Mar-202010.0510.109.2910.0010.0095,02,000
17-Mar-202010.9811.259.8910.5010.501,31,39,700
16-Mar-202010.7111.2410.5011.0511.0580,01,400
13-Mar-202011.8012.1810.9311.4011.401,09,50,600
12-Mar-202011.5111.5610.9011.2811.281,36,56,000
11-Mar-202011.9412.0611.6511.7611.7680,72,400
10-Mar-202012.0912.3311.8912.1312.1361,19,700
09-Mar-202011.6011.8411.3811.7911.7999,52,900
06-Mar-202012.3512.4411.9312.0712.0795,53,500
05-Mar-202012.4612.7612.4012.5612.5631,27,500
04-Mar-202012.3512.6912.3312.5912.5942,15,800
03-Mar-202012.2012.3811.9512.1612.1681,52,500
02-Mar-202012.3712.3811.8812.1312.1368,10,600
28-Feb-202012.0812.2611.9012.1312.1377,28,300
27-Feb-202012.2512.6012.0312.2912.2968,76,700
26-Feb-202012.3512.6012.3312.4812.4872,17,000
25-Feb-202012.5012.7112.2212.3212.3287,68,000
24-Feb-202012.2312.5312.1012.2212.221,04,07,300
21-Feb-202012.8212.8612.6112.7412.7460,28,200
20-Feb-202012.6712.9912.6712.8712.8757,33,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...