Mail

TME - Tencent Music Entertainment Group

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13-Jul-2020	17.40	17.41	16.21	16.32	16.32	1,14,81,171
10-Jul-2020	17.50	17.51	16.92	17.09	17.09	1,14,14,400
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
29-Apr-2020	11.10	11.28	10.92	11.25	11.25	62,38,000
28-Apr-2020	11.19	11.19	10.71	10.87	10.87	39,07,600
27-Apr-2020	10.81	11.14	10.73	11.03	11.03	55,98,900
24-Apr-2020	10.98	10.99	10.68	10.75	10.75	52,75,100
23-Apr-2020	11.17	11.26	10.94	10.94	10.94	31,27,700
22-Apr-2020	11.12	11.39	11.09	11.12	11.12	66,27,400
21-Apr-2020	10.96	11.23	10.68	10.96	10.96	43,91,000
20-Apr-2020	10.82	11.42	10.82	11.19	11.19	58,34,800
17-Apr-2020	11.00	11.11	10.83	10.89	10.89	47,97,300
16-Apr-2020	10.90	11.00	10.66	10.82	10.82	50,64,600
15-Apr-2020	10.93	11.06	10.77	10.83	10.83	52,70,200
14-Apr-2020	11.00	11.42	10.96	11.12	11.12	74,99,100
13-Apr-2020	10.88	11.12	10.78	10.90	10.90	33,53,900
09-Apr-2020	11.00	11.15	10.74	10.97	10.97	62,63,900
08-Apr-2020	10.75	11.10	10.23	10.99	10.99	94,52,100
07-Apr-2020	10.87	10.89	10.50	10.73	10.73	92,49,900
06-Apr-2020	10.83	11.06	10.58	10.59	10.59	1,15,55,100
03-Apr-2020	11.11	11.36	10.48	10.63	10.63	71,05,100
02-Apr-2020	10.20	11.09	10.16	11.01	11.01	1,51,50,600
01-Apr-2020	9.83	10.56	9.74	10.12	10.12	77,88,000
31-Mar-2020	9.68	10.38	9.64	10.06	10.06	1,22,86,300
30-Mar-2020	9.49	9.94	9.30	9.68	9.68	86,30,800
27-Mar-2020	9.78	9.80	9.29	9.47	9.47	1,49,61,400
26-Mar-2020	9.79	10.48	9.62	9.98	9.98	1,14,91,700
25-Mar-2020	10.03	10.24	9.74	9.75	9.75	1,07,23,100
24-Mar-2020	9.70	10.03	9.61	9.94	9.94	1,05,55,000
23-Mar-2020	9.37	9.60	9.22	9.45	9.45	81,64,700
20-Mar-2020	10.05	10.14	9.43	9.50	9.50	82,59,900
19-Mar-2020	9.81	10.40	9.79	9.84	9.84	68,78,400
18-Mar-2020	10.05	10.10	9.29	10.00	10.00	95,02,000
17-Mar-2020	10.98	11.25	9.89	10.50	10.50	1,31,39,700
16-Mar-2020	10.71	11.24	10.50	11.05	11.05	80,01,400
13-Mar-2020	11.80	12.18	10.93	11.40	11.40	1,09,50,600
12-Mar-2020	11.51	11.56	10.90	11.28	11.28	1,36,56,000
11-Mar-2020	11.94	12.06	11.65	11.76	11.76	80,72,400
10-Mar-2020	12.09	12.33	11.89	12.13	12.13	61,19,700
09-Mar-2020	11.60	11.84	11.38	11.79	11.79	99,52,900
06-Mar-2020	12.35	12.44	11.93	12.07	12.07	95,53,500
05-Mar-2020	12.46	12.76	12.40	12.56	12.56	31,27,500
04-Mar-2020	12.35	12.69	12.33	12.59	12.59	42,15,800
03-Mar-2020	12.20	12.38	11.95	12.16	12.16	81,52,500
02-Mar-2020	12.37	12.38	11.88	12.13	12.13	68,10,600
28-Feb-2020	12.08	12.26	11.90	12.13	12.13	77,28,300
27-Feb-2020	12.25	12.60	12.03	12.29	12.29	68,76,700
26-Feb-2020	12.35	12.60	12.33	12.48	12.48	72,17,000
25-Feb-2020	12.50	12.71	12.22	12.32	12.32	87,68,000
24-Feb-2020	12.23	12.53	12.10	12.22	12.22	1,04,07,300
21-Feb-2020	12.82	12.86	12.61	12.74	12.74	60,28,200
20-Feb-2020	12.67	12.99	12.67	12.87	12.87	57,33,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...