TME - Tencent Music Entertainment Group

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.6313.6613.4513.4713.471,081,771
Aug 21, 201913.7413.9113.6013.6613.663,089,500
Aug 20, 201913.9813.9813.5213.6313.632,703,400
Aug 19, 201914.2014.2813.7013.9713.972,342,200
Aug 16, 201913.9414.1013.7013.9813.983,554,700
Aug 15, 201913.7514.0113.7013.7313.734,098,500
Aug 14, 201914.2114.2713.5313.7613.767,931,400
Aug 13, 201913.7215.3513.5014.5414.5411,075,200
Aug 12, 201914.2314.5613.9814.4514.455,656,700
Aug 09, 201914.4014.7014.2214.4514.453,135,700
Aug 08, 201914.3414.8314.2114.7014.703,458,700
Aug 07, 201913.7614.3513.6914.2614.263,946,800
Aug 06, 201914.0014.1013.5913.8713.873,554,100
Aug 05, 201913.6014.0213.5613.7713.775,642,300
Aug 02, 201913.9314.2213.7414.1214.123,051,800
Aug 01, 201914.2314.6613.7613.9713.975,388,700
Jul 31, 201914.3514.4314.0114.2714.273,197,800
Jul 30, 201914.5814.6114.1814.4614.462,474,200
Jul 29, 201914.4714.5014.1214.4714.474,710,900
Jul 26, 201914.6014.6614.4214.5214.522,135,700
Jul 25, 201914.5014.7214.3814.5714.574,081,600
Jul 24, 201914.6114.7214.3414.5714.574,479,700
Jul 23, 201914.1814.6914.1614.5114.513,836,700
Jul 22, 201914.3614.3613.9214.0514.055,319,200
Jul 19, 201914.5014.7514.2514.3614.365,340,800
Jul 18, 201914.9514.9914.2714.5014.505,500,200
Jul 17, 201915.9316.0114.9114.9614.965,257,600
Jul 16, 201916.0416.0815.8815.9715.973,307,900
Jul 15, 201915.7516.2815.7115.9915.994,267,500
Jul 12, 201915.7015.9115.6315.7115.713,477,300
Jul 11, 201915.6416.7415.6415.8815.889,825,500
Jul 10, 201915.6115.8215.5015.7015.706,061,600
Jul 09, 201915.1115.6415.0015.5015.505,358,800
Jul 08, 201915.2415.4715.1015.1815.183,877,200
Jul 05, 201914.9415.5314.9015.4615.463,725,800
Jul 03, 201915.2115.2214.8515.0415.042,861,000
Jul 02, 201915.4515.5014.9615.1515.155,618,000
Jul 01, 201915.4115.7815.4115.5015.504,140,700
Jun 28, 201914.8215.1514.7714.9914.996,754,200
Jun 27, 201914.6315.0714.6014.9714.975,710,500
Jun 26, 201914.7014.9514.5914.7414.745,537,500
Jun 25, 201915.0015.0614.3014.5114.517,609,700
Jun 24, 201914.8215.1314.7315.1315.137,308,800
Jun 21, 201914.9915.0714.7315.0015.004,902,400
Jun 20, 201915.2715.3914.9615.0515.056,279,100
Jun 19, 201915.2015.3014.8615.0415.045,350,500
Jun 18, 201914.3215.2514.3215.1515.1511,512,700
Jun 17, 201913.8414.4513.8414.3314.338,199,000
Jun 14, 201913.9414.1813.7213.9013.9012,331,600
Jun 13, 201914.1514.4613.9114.2514.2510,602,600
Jun 12, 201913.9414.2013.5314.0814.0815,095,900
Jun 11, 201914.1214.8014.0114.1814.1813,382,300
Jun 10, 201913.6614.3513.6614.3014.3023,605,900
Jun 07, 201913.3413.9313.2013.6113.618,175,100
Jun 06, 201912.8213.3012.7413.2013.205,330,100
Jun 05, 201913.2013.2712.7512.9512.958,781,300
Jun 04, 201913.0213.1812.6013.1713.175,826,000
Jun 03, 201913.2413.3712.7012.8912.897,385,000
May 31, 201913.2913.4413.0613.2413.246,081,600
May 30, 201913.6613.8213.4113.5013.504,230,700
May 29, 201913.8914.0813.5913.6613.665,270,200
May 28, 201913.7614.2213.7314.0314.034,206,300
May 24, 201913.6213.8413.5313.6213.624,534,400
May 23, 201913.7613.9213.3413.5813.586,595,500
May 22, 201914.0714.1613.9214.0614.063,689,200
May 21, 201913.7114.2313.7114.1014.104,772,900
May 20, 201913.6913.8413.5113.6613.665,086,700
May 17, 201914.0514.2813.8413.8613.865,675,100
May 16, 201914.5814.6413.9214.2414.245,798,800
May 15, 201914.8614.9214.2514.4714.4710,099,400
May 14, 201914.7815.1514.3115.0115.0129,107,500
May 13, 201915.9516.4815.7016.0016.007,045,200
May 10, 201916.6516.7516.2316.5916.593,782,600
May 09, 201916.0716.7716.0416.6116.615,164,000
May 08, 201916.2016.5616.0416.4516.455,697,400
May 07, 201916.6116.7416.2216.3716.374,629,200
May 06, 201916.6516.9416.0016.8516.853,698,800
May 03, 201917.1817.5016.9517.3717.374,209,600
May 02, 201917.2817.6016.9617.0017.002,023,100
May 01, 201917.3117.6517.1517.3017.301,968,200
Apr 30, 201917.7317.7417.1517.2017.203,332,900
Apr 29, 201917.4317.8617.3717.8017.802,208,200
Apr 26, 201917.3117.4316.7817.4117.413,052,500
Apr 25, 201917.7017.7216.9617.2017.203,948,200
Apr 24, 201917.5017.8617.3717.6617.663,028,900
Apr 23, 201917.9818.1817.3517.4217.424,531,100
Apr 22, 201917.9718.0917.7617.9817.981,612,100
Apr 18, 201918.4918.6517.7218.2218.223,464,500
Apr 17, 201918.0018.6617.8918.5718.573,776,800
Apr 16, 201918.0018.0017.5717.9417.942,137,100
Apr 15, 201918.2918.2917.4817.5517.552,559,900
Apr 12, 201918.1718.5018.0518.2918.292,580,200
Apr 11, 201917.7818.1817.6817.9217.922,122,600
Apr 10, 201917.7218.0517.5817.9717.973,392,700
Apr 09, 201918.3118.4017.5717.6417.644,518,300
Apr 08, 201918.1718.5818.0018.3318.331,580,300
Apr 05, 201918.3518.6618.1618.2318.232,123,000
Apr 04, 201918.8319.0718.2018.2818.283,515,600
Apr 03, 201919.0519.4218.7119.0419.048,703,500
Apr 02, 201918.7518.9518.6018.8618.863,128,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...