Home

Tencent Music Entertainment Group American Depositary Shares (TME)

22.90
+0.08 (0.35%)
NYSE · Last Trade: Oct 25th, 12:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tencent Music Entertainment Group American Depositary Shares (TME)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202523.1323.1822.7222.902,886,72722.90
10/23/202523.0123.1122.5722.823,679,66122.82
10/22/202522.7723.1422.5522.712,970,10322.71
10/21/202522.5022.8122.3722.813,756,10322.81
10/20/202522.6222.8022.3122.743,285,61022.74
10/17/202522.1822.5022.0322.363,391,88822.36
10/16/202522.8423.1222.5722.633,355,97822.63
10/15/202523.0823.2122.8422.935,404,16722.93
10/14/202522.4922.8621.9722.465,063,33922.46
10/13/202523.0323.3823.0123.193,816,16523.19
10/10/202523.2823.7422.2222.437,879,94022.43
10/09/202523.2923.6923.2023.465,483,94323.46
10/08/202523.2123.3723.1223.242,974,01423.24
10/07/202523.0223.1022.7623.042,372,84723.04
10/06/202522.8823.1422.7422.902,862,47022.90
10/03/202522.9022.9122.5422.904,809,39522.90
10/02/202523.3623.3622.6322.955,504,05722.95
10/01/202523.4023.5023.0623.124,380,86623.12
9/30/202523.8823.8823.1623.345,015,02423.34
9/29/202523.9724.2523.5223.735,181,97423.73
9/26/202523.4223.6823.1323.633,715,97123.63
9/25/202523.3523.6523.1623.564,495,65523.56
9/24/202523.6423.8923.2823.709,080,57623.70
9/23/202524.1124.2523.1923.2810,043,85523.28
9/22/202524.9025.0424.2824.305,406,75924.30
9/19/202525.1225.2524.8625.114,957,94425.11
9/18/202525.8026.4525.1525.2910,302,92925.29
9/17/202526.3026.7025.8226.366,450,09526.36
9/16/202525.4925.5124.8525.484,091,85025.48
9/15/202525.1225.6324.9625.524,501,19125.52
9/12/202525.2725.3624.6225.003,817,53325.00
9/11/202525.5625.7725.2525.623,496,73125.62
9/10/202525.5325.7225.2525.473,380,61225.47
9/09/202524.6825.4324.5825.264,539,96225.26
9/08/202524.7024.8624.2224.553,632,90724.55
9/05/202525.0025.0824.4924.494,318,66124.49
9/04/202524.7924.7924.4224.673,817,51224.67
9/03/202524.5125.0024.3724.973,334,46924.97
9/02/202524.5024.9323.8524.554,330,24624.55
8/29/202524.9925.1124.4324.527,159,47124.52
8/28/202525.6025.7624.8524.906,714,90924.90
8/27/202525.9425.9824.9525.825,218,29125.82
8/26/202525.9526.2825.7826.2325,842,56626.23
8/25/202525.8026.3225.6125.726,279,07225.72
8/22/202525.2425.6224.8525.353,233,64925.35
8/21/202524.8125.3224.7324.994,510,31824.99
8/20/202525.1425.1624.5025.105,289,43725.10
8/19/202525.3725.4725.0525.294,879,38825.29
8/18/202525.9926.2525.5025.516,347,49625.51
8/15/202525.3926.0525.2425.556,446,23625.55
8/14/202525.2026.0124.8625.5210,219,83525.52
8/13/202526.0826.5425.5825.609,445,14425.60
8/12/202524.5925.9824.2225.3915,507,41525.39
8/11/202522.2822.9822.0422.709,330,44222.70
8/08/202521.6622.1621.5122.134,309,04022.13
8/07/202521.9022.3821.7721.975,523,22621.97
8/06/202521.3921.9021.3921.893,864,31621.89
8/05/202521.7021.8921.4421.553,677,74321.55
8/04/202521.0521.5020.8921.334,387,44821.33
8/01/202520.2120.7220.0620.544,722,06520.54
7/31/202521.2321.2820.7320.997,170,52320.99
7/30/202521.4621.7521.0221.105,135,22821.10
7/29/202521.8822.1821.7321.754,920,25821.75
7/28/202521.7922.0521.4721.604,729,77821.60
7/25/202521.0321.5020.8621.305,045,96321.30