India Markets close in 5 hrs 12 mins

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
DateOpenHighLowClose*Adj. close**Volume
21-Sep-2020------
18-Sep-202015.8715.9015.3015.6215.6280,64,800
17-Sep-202015.3615.8115.3015.8115.8155,11,900
16-Sep-202015.5515.8815.4615.7115.7170,84,900
15-Sep-202016.0016.0215.4115.5515.551,07,32,200
14-Sep-202015.9816.0515.7815.9815.9879,83,100
11-Sep-202015.7316.0015.5015.8015.8081,35,800
10-Sep-202016.3816.4015.5715.7315.731,89,67,800
09-Sep-202015.8416.4315.7216.3516.3593,90,100
08-Sep-202015.1216.0414.8215.8015.801,60,56,400
04-Sep-202015.5715.7815.1415.6715.671,24,38,500
03-Sep-202015.5715.7415.1815.7015.701,26,94,000
02-Sep-202016.0016.0915.4315.9015.9078,39,700
01-Sep-202015.8016.0515.7315.9315.9370,52,700
31-Aug-202015.8116.0015.6015.6315.6361,54,500
28-Aug-202015.9716.1315.8015.9915.9936,92,800
27-Aug-202015.9716.0715.6016.0716.0765,66,700
26-Aug-202015.5915.9715.5915.9615.9670,27,800
25-Aug-202015.2015.7815.1115.6715.6794,99,700
24-Aug-202015.2415.5214.8815.2515.2584,82,400
21-Aug-202014.7015.1014.5015.0115.0183,22,600
20-Aug-202014.2814.7014.2014.5714.5761,56,800
19-Aug-202014.1214.2213.8214.1514.1597,30,200
18-Aug-202014.3714.6114.0614.1514.1589,67,100
17-Aug-202014.4614.6414.1514.3614.3656,85,200
14-Aug-202014.9314.9314.3114.4014.4083,14,600
13-Aug-202015.1715.1714.4314.7214.721,07,44,700
12-Aug-202015.7115.7115.1315.2415.2446,82,200
11-Aug-202015.8816.0715.0615.5015.501,00,35,200
10-Aug-202015.9516.0315.3715.6915.6989,32,800
07-Aug-202016.4016.4015.7316.0216.0286,85,200
06-Aug-202016.4716.5916.2116.5716.5742,49,500
05-Aug-202016.1716.5516.0216.5016.5051,55,200
04-Aug-202015.9516.1815.8816.0516.0544,85,700
03-Aug-202016.4816.4915.6715.8415.841,05,76,200
31-Jul-202016.0616.1415.7816.1416.1482,61,400
30-Jul-202015.7115.8515.4915.8215.8245,02,100
29-Jul-202015.8816.1515.7115.7415.7447,57,900
28-Jul-202016.0016.2415.7215.7715.7725,40,900
27-Jul-202015.5916.0915.5816.0316.0355,68,300
24-Jul-202015.3815.7215.1415.6215.6256,68,100
23-Jul-202016.1716.2315.6015.7415.7455,47,900
22-Jul-202016.0016.3315.9316.1316.1375,40,500
21-Jul-202016.0016.6316.0016.3716.3778,13,700
20-Jul-202015.7616.0315.6515.9815.9883,81,100
17-Jul-202015.9515.9515.6115.6815.6853,90,700
16-Jul-202015.6015.9315.3115.8415.8492,08,500
15-Jul-202016.3616.3915.9916.2216.2260,36,600
14-Jul-202015.9316.4015.3616.3616.361,27,11,100
13-Jul-202017.4017.4116.2116.3216.321,16,19,100
10-Jul-202017.5017.5116.9217.0917.091,14,22,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...