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-Dec-2019	12.04	12.06	11.36	11.42	11.42	1,97,97,568
12-Dec-2019	12.10	12.31	11.96	12.00	12.00	52,66,400
11-Dec-2019	12.05	12.18	11.90	12.07	12.07	40,72,800
10-Dec-2019	12.20	12.23	11.90	11.93	11.93	68,15,000
09-Dec-2019	12.44	12.46	12.15	12.19	12.19	44,58,100
06-Dec-2019	12.38	12.49	12.30	12.44	12.44	36,16,300
05-Dec-2019	12.39	12.45	12.30	12.37	12.37	27,39,700
04-Dec-2019	12.50	12.52	12.31	12.31	12.31	47,63,200
03-Dec-2019	12.32	12.44	12.25	12.38	12.38	32,93,500
02-Dec-2019	12.44	12.60	12.27	12.54	12.54	31,84,100
29-Nov-2019	12.40	12.48	12.21	12.43	12.43	33,21,000
27-Nov-2019	12.42	12.63	12.40	12.43	12.43	42,63,700
26-Nov-2019	12.87	13.06	12.62	12.70	12.70	66,89,800
25-Nov-2019	12.43	13.14	12.41	12.98	12.98	1,19,45,200
22-Nov-2019	12.55	12.55	12.14	12.35	12.35	51,48,500
21-Nov-2019	12.09	12.50	12.05	12.50	12.50	62,50,400
20-Nov-2019	12.00	12.16	11.84	12.14	12.14	53,62,400
19-Nov-2019	12.30	12.41	12.04	12.11	12.11	65,85,900
18-Nov-2019	12.78	12.80	12.19	12.25	12.25	82,62,500
15-Nov-2019	12.65	12.81	12.55	12.69	12.69	50,55,600
14-Nov-2019	12.90	12.90	12.56	12.67	12.67	54,22,000
13-Nov-2019	13.22	13.22	12.61	12.84	12.84	74,22,700
12-Nov-2019	13.80	13.94	12.92	13.21	13.21	2,39,09,300
11-Nov-2019	14.00	14.59	13.95	14.37	14.37	1,05,28,600
08-Nov-2019	13.77	14.10	13.66	14.00	14.00	69,69,200
07-Nov-2019	13.80	13.95	13.56	13.60	13.60	48,83,300
06-Nov-2019	13.76	13.76	13.42	13.60	13.60	53,60,000
05-Nov-2019	14.00	14.07	13.71	13.76	13.76	69,59,100
04-Nov-2019	14.20	14.72	14.13	14.36	14.36	1,03,96,800
01-Nov-2019	14.01	14.15	13.91	14.12	14.12	28,23,400
31-Oct-2019	13.85	13.86	13.50	13.84	13.84	33,14,700
30-Oct-2019	13.81	14.00	13.80	13.90	13.90	23,61,500
29-Oct-2019	14.08	14.18	13.89	14.00	14.00	22,13,400
28-Oct-2019	14.20	14.49	14.16	14.24	14.24	43,08,400
25-Oct-2019	13.99	14.24	13.86	14.03	14.03	45,30,300
24-Oct-2019	13.98	14.16	13.86	13.98	13.98	32,33,800
23-Oct-2019	13.90	14.30	13.84	14.00	14.00	49,09,400
22-Oct-2019	14.08	14.12	13.67	13.89	13.89	50,16,300
21-Oct-2019	13.60	14.15	13.51	14.03	14.03	63,54,300
18-Oct-2019	13.65	13.68	13.30	13.50	13.50	17,21,800
17-Oct-2019	13.71	13.88	13.52	13.54	13.54	27,17,300
16-Oct-2019	13.46	13.77	13.38	13.50	13.50	29,41,800
15-Oct-2019	13.37	13.49	13.25	13.37	13.37	19,41,800
14-Oct-2019	13.52	13.59	13.14	13.31	13.31	23,47,300
11-Oct-2019	13.50	13.99	13.44	13.48	13.48	87,72,400
10-Oct-2019	12.87	13.42	12.83	13.28	13.28	62,92,800
09-Oct-2019	12.88	13.48	12.83	12.87	12.87	49,44,000
08-Oct-2019	12.75	12.78	12.56	12.70	12.70	30,60,000
07-Oct-2019	12.90	12.93	12.62	12.77	12.77	27,86,900
04-Oct-2019	12.94	13.09	12.87	12.93	12.93	23,75,400
03-Oct-2019	12.85	13.07	12.69	12.94	12.94	36,44,300
02-Oct-2019	12.72	12.90	12.60	12.85	12.85	20,06,100
01-Oct-2019	12.76	13.02	12.71	12.83	12.83	32,36,300
30-Sep-2019	12.95	13.03	12.75	12.77	12.77	31,26,500
27-Sep-2019	13.07	13.33	12.40	12.88	12.88	74,75,300
26-Sep-2019	13.05	13.19	12.80	13.03	13.03	32,71,500
25-Sep-2019	13.03	13.15	12.80	13.12	13.12	35,53,300
24-Sep-2019	13.48	13.48	12.81	13.14	13.14	41,36,000
23-Sep-2019	13.38	13.63	13.32	13.40	13.40	31,48,100
20-Sep-2019	14.07	14.07	13.31	13.58	13.58	1,07,71,300
19-Sep-2019	13.99	14.11	13.93	14.00	14.00	55,45,200
18-Sep-2019	14.00	14.05	13.73	14.00	14.00	57,54,200
17-Sep-2019	14.00	14.49	13.95	14.09	14.09	88,82,900
16-Sep-2019	13.70	13.95	13.50	13.91	13.91	43,43,700
13-Sep-2019	13.90	13.90	13.65	13.74	13.74	33,58,700
12-Sep-2019	13.69	13.92	13.61	13.74	13.74	43,08,300
11-Sep-2019	13.40	13.80	13.21	13.69	13.69	73,87,900
10-Sep-2019	12.90	13.38	12.80	13.21	13.21	50,76,100
09-Sep-2019	12.96	12.98	12.70	12.96	12.96	36,36,000
06-Sep-2019	13.05	13.11	12.94	12.96	12.96	28,01,300
05-Sep-2019	13.09	13.23	12.99	13.04	13.04	65,14,100
04-Sep-2019	12.94	13.10	12.91	12.93	12.93	39,26,200
03-Sep-2019	12.98	13.28	12.70	12.85	12.85	53,58,000
30-Aug-2019	13.31	13.43	13.06	13.30	13.30	35,51,100
29-Aug-2019	13.08	13.38	13.03	13.30	13.30	46,95,000
28-Aug-2019	12.70	13.10	12.50	13.03	13.03	59,52,500
27-Aug-2019	13.30	13.48	12.28	12.57	12.57	1,20,79,300
26-Aug-2019	13.49	13.56	13.27	13.49	13.49	27,91,300
23-Aug-2019	13.56	13.79	13.38	13.49	13.49	39,88,100
22-Aug-2019	13.63	13.76	13.41	13.67	13.67	29,95,600
21-Aug-2019	13.74	13.91	13.60	13.66	13.66	30,89,500
20-Aug-2019	13.98	13.98	13.52	13.63	13.63	27,03,400
19-Aug-2019	14.20	14.28	13.83	13.97	13.97	23,42,800
16-Aug-2019	13.94	14.10	13.76	13.98	13.98	35,61,400
15-Aug-2019	13.75	14.01	13.70	13.73	13.73	40,98,500
14-Aug-2019	14.21	14.27	13.53	13.76	13.76	79,31,400
13-Aug-2019	13.72	15.35	13.50	14.54	14.54	1,10,75,200
12-Aug-2019	14.23	14.56	13.98	14.45	14.45	56,56,700
09-Aug-2019	14.40	14.70	14.22	14.45	14.45	31,35,700
08-Aug-2019	14.34	14.83	14.21	14.70	14.70	34,58,700
07-Aug-2019	13.76	14.35	13.69	14.26	14.26	39,46,800
06-Aug-2019	14.00	14.10	13.59	13.87	13.87	35,54,100
05-Aug-2019	13.60	14.02	13.56	13.77	13.77	56,42,300
02-Aug-2019	13.93	14.22	13.74	14.12	14.12	30,51,800
01-Aug-2019	14.23	14.66	13.76	13.97	13.97	53,88,700
31-Jul-2019	14.35	14.43	14.01	14.27	14.27	31,97,800
30-Jul-2019	14.58	14.61	14.18	14.46	14.46	24,74,200
29-Jul-2019	14.47	14.50	14.12	14.47	14.47	47,10,900
26-Jul-2019	14.60	14.66	14.42	14.52	14.52	21,35,700
25-Jul-2019	14.50	14.72	14.38	14.57	14.57	40,81,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...