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
20-Aug-2019	13.98	13.98	13.52	13.63	13.63	26,86,910
19-Aug-2019	14.20	14.28	13.70	13.97	13.97	23,42,200
16-Aug-2019	13.94	14.10	13.70	13.98	13.98	35,54,700
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
24-Jul-2019	14.61	14.72	14.34	14.57	14.57	44,79,700
23-Jul-2019	14.18	14.69	14.16	14.51	14.51	38,36,700
22-Jul-2019	14.36	14.36	13.92	14.05	14.05	53,19,200
19-Jul-2019	14.50	14.75	14.25	14.36	14.36	53,40,800
18-Jul-2019	14.95	14.99	14.27	14.50	14.50	55,00,200
17-Jul-2019	15.93	16.01	14.91	14.96	14.96	52,57,600
16-Jul-2019	16.04	16.08	15.88	15.97	15.97	33,07,900
15-Jul-2019	15.75	16.28	15.71	15.99	15.99	42,67,500
12-Jul-2019	15.70	15.91	15.63	15.71	15.71	34,77,300
11-Jul-2019	15.64	16.74	15.64	15.88	15.88	98,25,500
10-Jul-2019	15.61	15.82	15.50	15.70	15.70	60,61,600
09-Jul-2019	15.11	15.64	15.00	15.50	15.50	53,58,800
08-Jul-2019	15.24	15.47	15.10	15.18	15.18	38,77,200
05-Jul-2019	14.94	15.53	14.90	15.46	15.46	37,25,800
03-Jul-2019	15.21	15.22	14.85	15.04	15.04	28,61,000
02-Jul-2019	15.45	15.50	14.96	15.15	15.15	56,18,000
01-Jul-2019	15.41	15.78	15.41	15.50	15.50	41,40,700
28-Jun-2019	14.82	15.15	14.77	14.99	14.99	67,54,200
27-Jun-2019	14.63	15.07	14.60	14.97	14.97	57,10,500
26-Jun-2019	14.70	14.95	14.59	14.74	14.74	55,37,500
25-Jun-2019	15.00	15.06	14.30	14.51	14.51	76,09,700
24-Jun-2019	14.82	15.13	14.73	15.13	15.13	73,08,800
21-Jun-2019	14.99	15.07	14.73	15.00	15.00	49,02,400
20-Jun-2019	15.27	15.39	14.96	15.05	15.05	62,79,100
19-Jun-2019	15.20	15.30	14.86	15.04	15.04	53,50,500
18-Jun-2019	14.32	15.25	14.32	15.15	15.15	1,15,12,700
17-Jun-2019	13.84	14.45	13.84	14.33	14.33	81,99,000
14-Jun-2019	13.94	14.18	13.72	13.90	13.90	1,23,31,600
13-Jun-2019	14.15	14.46	13.91	14.25	14.25	1,06,02,600
12-Jun-2019	13.94	14.20	13.53	14.08	14.08	1,50,95,900
11-Jun-2019	14.12	14.80	14.01	14.18	14.18	1,33,82,300
10-Jun-2019	13.66	14.35	13.66	14.30	14.30	2,36,05,900
07-Jun-2019	13.34	13.93	13.20	13.61	13.61	81,75,100
06-Jun-2019	12.82	13.30	12.74	13.20	13.20	53,30,100
05-Jun-2019	13.20	13.27	12.75	12.95	12.95	87,81,300
04-Jun-2019	13.02	13.18	12.60	13.17	13.17	58,26,000
03-Jun-2019	13.24	13.37	12.70	12.89	12.89	73,85,000
31-May-2019	13.29	13.44	13.06	13.24	13.24	60,81,600
30-May-2019	13.66	13.82	13.41	13.50	13.50	42,30,700
29-May-2019	13.89	14.08	13.59	13.66	13.66	52,70,200
28-May-2019	13.76	14.22	13.73	14.03	14.03	42,06,300
24-May-2019	13.62	13.84	13.53	13.62	13.62	45,34,400
23-May-2019	13.76	13.92	13.34	13.58	13.58	65,95,500
22-May-2019	14.07	14.16	13.92	14.06	14.06	36,89,200
21-May-2019	13.71	14.23	13.71	14.10	14.10	47,72,900
20-May-2019	13.69	13.84	13.51	13.66	13.66	50,86,700
17-May-2019	14.05	14.28	13.84	13.86	13.86	56,75,100
16-May-2019	14.58	14.64	13.92	14.24	14.24	57,98,800
15-May-2019	14.86	14.92	14.25	14.47	14.47	1,00,99,400
14-May-2019	14.78	15.15	14.31	15.01	15.01	2,91,07,500
13-May-2019	15.95	16.48	15.70	16.00	16.00	70,45,200
10-May-2019	16.65	16.75	16.23	16.59	16.59	37,82,600
09-May-2019	16.07	16.77	16.04	16.61	16.61	51,64,000
08-May-2019	16.20	16.56	16.04	16.45	16.45	56,97,400
07-May-2019	16.61	16.74	16.22	16.37	16.37	46,29,200
06-May-2019	16.65	16.94	16.00	16.85	16.85	36,98,800
03-May-2019	17.18	17.50	16.95	17.37	17.37	42,09,600
02-May-2019	17.28	17.60	16.96	17.00	17.00	20,23,100
01-May-2019	17.31	17.65	17.15	17.30	17.30	19,68,200
30-Apr-2019	17.73	17.74	17.15	17.20	17.20	33,32,900
29-Apr-2019	17.43	17.86	17.37	17.80	17.80	22,08,200
26-Apr-2019	17.31	17.43	16.78	17.41	17.41	30,52,500
25-Apr-2019	17.70	17.72	16.96	17.20	17.20	39,48,200
24-Apr-2019	17.50	17.86	17.37	17.66	17.66	30,28,900
23-Apr-2019	17.98	18.18	17.35	17.42	17.42	45,31,100
22-Apr-2019	17.97	18.09	17.76	17.98	17.98	16,12,100
18-Apr-2019	18.49	18.65	17.72	18.22	18.22	34,64,500
17-Apr-2019	18.00	18.66	17.89	18.57	18.57	37,76,800
16-Apr-2019	18.00	18.00	17.57	17.94	17.94	21,37,100
15-Apr-2019	18.29	18.29	17.48	17.55	17.55	25,59,900
12-Apr-2019	18.17	18.50	18.05	18.29	18.29	25,80,200
11-Apr-2019	17.78	18.18	17.68	17.92	17.92	21,22,600
10-Apr-2019	17.72	18.05	17.58	17.97	17.97	33,92,700
09-Apr-2019	18.31	18.40	17.57	17.64	17.64	45,18,300
08-Apr-2019	18.17	18.58	18.00	18.33	18.33	15,80,300
05-Apr-2019	18.35	18.66	18.16	18.23	18.23	21,23,000
04-Apr-2019	18.83	19.07	18.20	18.28	18.28	35,15,600
03-Apr-2019	19.05	19.42	18.71	19.04	19.04	87,03,500
02-Apr-2019	18.75	18.95	18.60	18.86	18.86	31,28,300
01-Apr-2019	18.75	18.86	18.32	18.81	18.81	61,23,000
29-Mar-2019	17.46	18.15	17.31	18.10	18.10	51,83,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...