Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Tencent Music Entertainment Group (TME)

Compare
14.47
+0.06
+(0.38%)
At close: 3:59:59 PM EDT
14.46
-0.01
(-0.03%)
After hours: 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202514.4414.5714.2814.4714.473,864,120
Mar 31, 202514.2514.5414.2314.4114.415,063,700
Mar 28, 202514.5514.6214.2514.3814.384,532,400
Mar 27, 202514.4315.0514.3914.7414.747,492,600
Mar 26, 202514.4814.6414.2814.4014.404,464,000
Mar 25, 202514.1814.6914.0714.2514.254,524,500
Mar 24, 202514.0914.2914.0114.1814.184,556,600
Mar 21, 202514.1014.1813.9214.0014.005,404,100
Mar 20, 202514.5614.5714.1114.2814.288,617,800
Mar 19, 202515.0015.3214.5614.7114.7113,444,900
Mar 18, 202514.1915.3313.7015.0915.0936,548,500
Mar 17, 202512.4013.2012.3913.0613.0612,748,300
Mar 14, 202512.5612.8012.4512.5512.557,291,900
Mar 13, 202512.0012.4311.9112.4012.405,498,900
Mar 12, 202512.0012.3512.0012.2312.239,253,200
Mar 11, 202512.4312.8312.0712.2112.2116,216,600
Mar 10, 202513.0013.0212.5612.8712.876,871,500
Mar 7, 202513.3013.5713.0813.3213.325,249,500
Mar 6, 202513.6413.7913.0613.3213.328,031,500
Mar 5, 202513.0013.6512.9813.4813.488,533,700
Mar 4, 202512.5012.7712.3812.6512.656,038,800
Mar 3, 202512.2012.6112.1812.3412.347,644,800
Feb 28, 202512.3012.4011.9612.1912.1911,201,600
Feb 27, 202512.6312.9612.5712.7512.758,596,800
Feb 26, 202513.0613.3412.7212.9312.937,183,800
Feb 25, 202513.1613.2412.5712.7112.719,175,900
Feb 24, 202513.8313.8312.8812.9812.9815,347,200
Feb 21, 202513.3814.6913.3714.3814.3824,768,300
Feb 20, 202513.3213.6012.5712.8312.839,053,900
Feb 19, 202513.5613.5713.0213.1013.1010,307,500
Feb 18, 202513.4713.6313.3113.6113.616,432,000
Feb 14, 202513.5013.6513.1413.6113.6113,320,300
Feb 13, 202512.5412.9712.5012.7612.767,812,900
Feb 12, 202512.4012.9112.2212.6612.666,389,800
Feb 11, 202512.2212.6711.9812.4412.447,609,800
Feb 10, 202512.8812.9812.3912.4712.476,812,200
Feb 7, 202512.2912.5512.2212.5412.545,909,200
Feb 6, 202512.0012.1611.9312.0712.074,897,200
Feb 5, 202511.8511.8911.6111.7511.755,916,500
Feb 4, 202511.9812.3411.9212.0112.019,511,700
Feb 3, 202511.7912.1611.6111.7711.774,220,400
Jan 31, 202512.1112.2111.9111.9811.986,220,800
Jan 30, 202511.8012.4111.7212.2712.274,870,100
Jan 29, 202511.9111.9611.5411.6411.644,387,400
Jan 28, 202511.7211.7911.4011.7811.785,212,600
Jan 27, 202511.7712.1311.7111.8011.8010,591,800
Jan 24, 202511.2011.6411.0811.5911.596,341,200
Jan 23, 202511.0311.1810.9111.0511.052,499,400
Jan 22, 202511.0911.2410.9511.1511.155,159,400
Jan 21, 202511.0711.2410.9211.1011.108,794,400
Jan 17, 202510.4511.2210.4410.7810.787,671,700
Jan 16, 202510.5010.5510.2710.4010.405,445,700
Jan 15, 202510.5110.5910.3010.5010.506,112,600
Jan 14, 202510.3610.6010.3010.4510.459,470,800
Jan 13, 202510.6010.7010.2610.2810.288,598,500
Jan 10, 202510.7610.8110.5410.7410.7411,163,900
Jan 8, 202510.7310.9710.6410.9210.926,439,200
Jan 7, 202510.9011.0510.7910.8210.827,968,100
Jan 6, 202511.3411.5010.8410.9110.9110,071,100
Jan 3, 202511.3011.3611.0511.1611.163,849,900
Jan 2, 202511.2611.5911.2211.3211.325,353,300
Dec 31, 202411.3211.4911.2811.3511.352,358,800
Dec 30, 202411.6511.6511.3311.3411.342,376,300
Dec 27, 202411.9812.0311.7011.7211.724,078,600
Dec 26, 202411.8412.0411.8411.9211.922,751,300
Dec 24, 202411.8311.9911.7511.8911.892,021,300
Dec 23, 202411.7611.9011.5811.7511.755,925,300
Dec 20, 202411.6912.0311.6511.9511.955,065,500
Dec 19, 202411.9012.0011.7411.7911.795,699,900
Dec 18, 202411.7011.9111.6511.7711.775,639,600
Dec 17, 202411.4411.9111.3011.7811.7810,376,800
Dec 16, 202411.7111.8311.2711.3011.309,054,300
Dec 13, 202411.9012.0611.5411.9811.989,658,300
Dec 12, 202411.8712.3711.8112.0712.076,303,600
Dec 11, 202412.2412.3711.6711.7811.7812,469,200
Dec 10, 202412.8712.9412.3812.5012.508,181,400
Dec 9, 202413.1513.8313.0813.1613.1610,390,000
Dec 6, 202412.4612.6312.3612.5512.554,449,500
Dec 5, 202412.2012.3412.1512.2312.234,078,700
Dec 4, 202412.2012.3712.0012.1912.196,265,900
Dec 3, 202412.1112.4512.1112.3012.3010,039,100
Dec 2, 202411.5012.2611.4812.1912.199,561,600
Nov 29, 202411.4411.5911.3111.4111.416,029,300
Nov 27, 202411.3611.6411.2711.5111.515,693,400
Nov 26, 202411.1911.2711.0411.0711.076,010,500
Nov 25, 202411.6411.7111.1611.1911.199,273,500
Nov 22, 202411.2611.5711.1711.5311.534,641,600
Nov 21, 202411.3311.7311.2611.5211.526,382,000
Nov 20, 202411.2511.5011.2211.4411.446,482,000
Nov 19, 202411.3311.4711.1011.1511.154,370,900
Nov 18, 202411.1011.6410.9011.4911.498,349,900
Nov 15, 202410.8811.2410.8811.0711.079,144,300
Nov 14, 202410.3210.8210.1110.8110.8113,205,100
Nov 13, 202410.9210.9810.3710.6710.678,573,200
Nov 12, 202410.7811.1010.3610.9210.9213,649,300
Nov 11, 202411.6711.7711.5111.5511.558,401,800
Nov 8, 202411.3911.6011.2011.3911.398,103,300
Nov 7, 202411.9812.1111.6111.7811.786,547,600
Nov 6, 202411.2811.6211.2711.6211.626,396,400
Nov 5, 202411.6411.8111.5411.7311.735,011,600
Nov 4, 202411.2611.5111.1711.2611.264,246,400
Nov 1, 202411.2511.3011.0511.1211.123,935,000
Oct 31, 202411.4111.4111.0811.1311.135,857,500
Oct 30, 202411.4711.6211.3411.4211.423,700,000
Oct 29, 202411.9012.0311.5411.5611.565,336,000
Oct 28, 202411.5912.0811.5911.8411.845,226,400
Oct 25, 202411.5511.6511.4111.4911.494,801,900
Oct 24, 202411.4611.5111.2411.4311.435,993,100
Oct 23, 202411.8011.9011.4911.5911.594,825,200
Oct 22, 202411.6811.9511.4811.8011.804,127,100
Oct 21, 202411.8611.9911.6311.7711.774,390,100
Oct 18, 202412.0012.0811.7811.8811.884,358,400
Oct 17, 202411.9211.9211.5511.6411.644,856,300
Oct 16, 202412.3112.3812.0612.1312.134,558,800
Oct 15, 202412.3512.3812.0112.2512.258,758,000
Oct 14, 202412.5913.0612.5312.7012.709,218,000
Oct 11, 202412.3013.3912.2412.7812.7813,612,500
Oct 10, 202412.3112.6312.3012.5312.534,906,400
Oct 9, 202411.9912.4211.9912.3612.369,657,900
Oct 8, 202412.1212.6312.1212.6312.6310,620,400
Oct 7, 202413.5713.7513.0713.3413.3410,220,600
Oct 4, 202413.9214.0113.2913.4813.489,088,800
Oct 3, 202412.9313.7012.9013.5113.5114,183,500
Oct 2, 202413.7814.0513.3513.7313.7318,489,400
Oct 1, 202412.1512.8012.0712.7512.7510,007,300
Sep 30, 202412.7112.8411.9112.0512.0516,847,500
Sep 27, 202412.6412.9912.2312.2812.2816,793,700
Sep 26, 202412.5813.8312.0112.2712.2729,216,100
Sep 25, 202411.3711.5911.2711.2811.2820,300,400
Sep 24, 202411.5112.0111.1011.8511.8530,514,600
Sep 23, 20249.9610.419.7910.1810.188,249,300
Sep 20, 202410.0010.069.809.869.8611,695,900
Sep 19, 20249.6710.099.669.939.9311,459,600
Sep 18, 20249.489.559.419.469.465,385,500
Sep 17, 20249.609.749.469.509.505,171,200
Sep 16, 20249.599.639.449.489.485,267,300
Sep 13, 20249.739.739.439.519.516,663,200
Sep 12, 20249.749.869.659.759.756,227,200
Sep 11, 20249.699.779.559.759.7511,006,100
Sep 10, 202410.1610.259.629.659.6512,925,300
Sep 9, 202410.1310.319.8810.1510.159,992,700
Sep 6, 202410.2710.4810.1310.1810.184,404,300
Sep 5, 202410.4410.5410.2710.3210.327,806,400
Sep 4, 202410.4110.5310.3410.4610.465,444,000
Sep 3, 202410.2810.5010.2510.3510.356,452,000
Aug 30, 202410.6810.7210.3110.4410.448,606,300
Aug 29, 202410.4310.5810.3610.4710.476,261,700
Aug 28, 202410.6610.7210.0710.1810.1810,117,400
Aug 27, 202410.9011.0310.7010.7310.7310,758,700
Aug 26, 202410.1510.8210.1110.7010.7010,035,900
Aug 23, 202410.2710.2910.1310.2410.247,022,700
Aug 22, 202410.3510.4610.0710.2510.2512,301,200
Aug 21, 202410.3910.5410.2710.4410.446,842,200
Aug 20, 202410.4910.5410.2110.3810.3813,905,800
Aug 19, 202410.6210.6810.4910.6410.6411,063,200
Aug 16, 202410.9210.9410.4810.5310.5310,637,800
Aug 15, 202411.1311.2710.8710.9710.9711,269,300
Aug 14, 202411.1811.3211.0811.1311.1317,198,700
Aug 13, 202411.3611.5610.8111.1211.1241,560,800
Aug 12, 202412.9013.2712.7713.1313.1312,268,000
Aug 9, 202413.4813.5212.8212.9612.9610,491,800
Aug 8, 202413.3913.5613.1913.5513.553,566,400
Aug 7, 202413.6613.8313.1813.2613.263,919,300
Aug 6, 202412.8913.5912.8213.3413.347,657,600
Aug 5, 202411.6712.7511.6712.6012.606,171,300
Aug 2, 202412.8312.9312.3612.6212.6210,524,400
Aug 1, 202414.2014.2013.1613.2913.298,800,900
Jul 31, 202414.3014.4414.0914.1814.184,873,300
Jul 30, 202413.9414.0113.8113.9013.905,480,500
Jul 29, 202414.2114.3313.9313.9913.997,840,400
Jul 26, 202414.4014.4513.8214.0914.096,582,700
Jul 25, 202414.5914.6114.2114.4314.438,273,800
Jul 24, 202414.9515.1214.5714.7214.727,895,500
Jul 23, 202414.7915.2814.7615.2815.286,149,400
Jul 22, 202414.4915.0114.4914.8914.895,450,900
Jul 19, 202414.4014.4514.2614.2614.265,234,800
Jul 18, 202414.7614.9514.2814.4414.445,444,800
Jul 17, 202414.9814.9914.6914.7714.776,020,900
Jul 16, 202414.7915.1814.7115.1315.137,367,000
Jul 15, 202414.9915.1214.8614.8614.868,460,400
Jul 12, 202415.0515.3214.9615.1315.137,837,900
Jul 11, 202415.0015.2614.8714.9814.9810,027,400
Jul 10, 202415.2015.5314.9815.0615.067,899,100
Jul 9, 202414.6215.3414.5315.2715.279,770,200
Jul 8, 202414.3814.5314.0714.5114.519,213,400
Jul 5, 202414.7514.9814.4814.5314.5310,921,100
Jul 3, 202414.5715.0414.5714.9414.946,416,200
Jul 2, 202414.2814.4914.1214.4314.433,012,500
Jul 1, 202414.1714.5214.1114.3414.346,892,600
Jun 28, 202414.0714.1613.9314.0514.056,670,500
Jun 27, 202414.2014.2013.9013.9713.977,199,400
Jun 26, 202414.2714.3514.1114.3214.324,915,000
Jun 25, 202414.2114.4314.0914.3014.306,057,100
Jun 24, 202414.0114.3413.9714.2814.284,092,100
Jun 21, 202413.9314.1213.7714.0114.017,529,500
Jun 20, 202414.5014.6713.8214.0614.065,920,300
Jun 18, 202413.9814.3713.9114.3614.366,443,700
Jun 17, 202414.7014.7714.0614.1614.167,976,300
Jun 14, 202414.5715.0514.5314.8014.8015,860,500
Jun 13, 202414.3915.0414.3914.8514.859,777,200
Jun 12, 202414.5614.6314.1614.3414.346,669,700
Jun 11, 202414.3414.6414.2614.3514.356,418,900
Jun 10, 202414.1214.3413.9914.2414.243,446,800
Jun 7, 202414.4114.4813.9614.0714.077,729,900
Jun 6, 202414.5214.7014.4814.5514.555,249,200
Jun 5, 202414.1914.6714.1214.6314.6310,963,100
Jun 4, 202414.1314.2013.8014.0014.009,549,600
Jun 3, 202414.5714.7713.7314.0014.007,554,600
May 31, 2024 0.14 Dividend
May 31, 202415.0015.0114.0714.4514.4511,049,100
May 30, 202414.8015.2214.6015.1715.038,276,600
May 29, 202414.7214.8314.5614.8014.675,895,500
May 28, 202414.9815.2814.7514.8914.766,778,800
May 24, 202414.4114.8314.3914.8014.676,444,200
May 23, 202414.5514.7014.3114.5014.378,034,300
May 22, 202415.0515.1114.5414.7214.595,802,700
May 21, 202414.9115.2414.8514.9914.857,683,700
May 20, 202415.1015.4614.9515.2715.138,137,300
May 17, 202415.4515.6515.0415.4215.287,987,600
May 16, 202415.2515.7715.1415.4915.356,823,900
May 15, 202414.7215.4414.6615.3615.229,164,200
May 14, 202414.4414.8614.3814.6614.539,878,400
May 13, 202413.7814.8913.6914.8014.6720,684,300
May 10, 202413.4013.4813.2613.3413.227,850,900
May 9, 202413.4413.6013.2613.3813.269,264,300
May 8, 202413.1213.3712.9613.2513.136,738,700
May 7, 202413.4213.4413.2213.3413.227,489,800
May 6, 202413.4913.6613.4313.5713.454,218,600
May 3, 202413.0113.5012.9613.5013.387,235,600
May 2, 202412.7513.1512.6413.0512.937,407,200
May 1, 202412.5212.6112.3612.3912.284,178,100
Apr 30, 202412.7312.8212.4812.5512.447,506,400
Apr 29, 202412.8012.9312.6312.9012.785,384,700
Apr 26, 202412.7612.9312.7112.8812.766,008,600
Apr 25, 202412.3312.7012.2412.6812.578,300,600
Apr 24, 202412.5012.6212.4112.5312.427,663,000
Apr 23, 202411.9112.3611.7912.3212.2114,927,800
Apr 22, 202411.4211.8111.3811.7611.657,606,100
Apr 19, 202411.4811.5311.2311.3611.264,954,500
Apr 18, 202411.3811.7111.3211.5811.486,284,300
Apr 17, 202411.1911.3511.1211.2711.176,092,300
Apr 16, 202411.1011.3810.9411.2511.158,543,800
Apr 15, 202411.4011.5911.1711.2411.146,554,000
Apr 12, 202411.6611.7311.3511.3711.276,695,600
Apr 11, 202411.9712.0011.7511.9011.795,773,500
Apr 10, 202411.7711.9811.7211.8511.743,799,200
Apr 9, 202411.6311.9711.6311.8411.738,807,700
Apr 8, 202411.6311.6911.5511.5911.493,706,200
Apr 5, 202411.2011.6511.1311.6511.545,734,200
Apr 4, 202411.3911.5311.1911.2111.112,862,600
Apr 3, 202411.2811.5611.1611.4111.316,923,400
Apr 2, 202411.0611.3111.0111.2811.186,634,300

Related Tickers

BILI Bilibili Inc.
18.99
-0.63%
 
WB Weibo Corporation
9.45
-0.21%
 
TCEHY Tencent Holdings Limited
64.46
+0.97%
 
BIDU Baidu, Inc.
91.63
-0.43%
 
DOYU DouYu International Holdings Limited
7.45
-0.27%
 
ANGI Angi Inc.
14.70
-4.61%
 
MOMO Hello Group Inc.
6.27
-0.63%
 
BZ Kanzhun Limited
19.06
-0.57%
 
9888.HK Baidu, Inc.
89.000
-1.06%
 
PINS Pinterest, Inc.
30.98
-0.06%