Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 12.53 | 0.21 | 1.70% | 12.50 | 12.62 | 12.41 | 7,637,609 |
| Apr 23 2024 | 12.32 | 0.56 | 4.76% | 11.91 | 12.365 | 11.79 | 14,926,647 |
| Apr 22 2024 | 11.76 | 0.40 | 3.52% | 11.42 | 11.81 | 11.38 | 7,605,712 |
| Apr 19 2024 | 11.36 | -0.22 | -1.90% | 11.48 | 11.53 | 11.225 | 4,956,236 |
| Apr 18 2024 | 11.58 | 0.31 | 2.75% | 11.38 | 11.71 | 11.32 | 6,283,815 |
| Apr 17 2024 | 11.27 | 0.02 | 0.18% | 11.19 | 11.35 | 11.12 | 6,092,450 |
| Apr 16 2024 | 11.25 | 0.01 | 0.09% | 10.975 | 11.38 | 10.94 | 8,035,390 |
| Apr 15 2024 | 11.24 | -0.13 | -1.14% | 11.40 | 11.59 | 11.17 | 6,544,104 |
| Apr 12 2024 | 11.37 | -0.53 | -4.45% | 11.68 | 11.73 | 11.355 | 6,700,598 |
| Apr 11 2024 | 11.90 | 0.05 | 0.42% | 11.97 | 12.00 | 11.75 | 5,773,469 |
| Apr 10 2024 | 11.85 | 0.01 | 0.08% | 11.965 | 11.985 | 11.78 | 3,554,957 |
| Apr 09 2024 | 11.84 | 0.25 | 2.16% | 11.63 | 11.97 | 11.63 | 8,804,660 |
| Apr 08 2024 | 11.59 | -0.06 | -0.52% | 11.63 | 11.685 | 11.545 | 3,706,244 |
| Apr 05 2024 | 11.65 | 0.44 | 3.93% | 11.20 | 11.65 | 11.15 | 5,497,407 |
| Apr 04 2024 | 11.21 | -0.20 | -1.75% | 11.39 | 11.53 | 11.195 | 2,862,569 |
| Apr 03 2024 | 11.41 | 0.13 | 1.15% | 11.28 | 11.56 | 11.16 | 6,923,424 |
| Apr 02 2024 | 11.28 | 0.16 | 1.44% | 11.08 | 11.31 | 11.08 | 6,255,922 |
| Apr 01 2024 | 11.12 | -0.07 | -0.63% | 11.26 | 11.32 | 11.07 | 4,400,431 |
| Mar 28 2024 | 11.19 | 0.13 | 1.18% | 11.09 | 11.35 | 11.06 | 6,011,704 |
| Mar 27 2024 | 11.06 | -0.01 | -0.09% | 10.97 | 11.095 | 10.805 | 10,086,693 |
| Mar 26 2024 | 11.07 | -0.08 | -0.72% | 11.19 | 11.60 | 11.06 | 6,630,699 |
| Mar 25 2024 | 11.15 | 0.20 | 1.83% | 11.10 | 11.20 | 11.01 | 7,173,662 |
| Mar 22 2024 | 10.95 | -0.45 | -3.95% | 11.15 | 11.24 | 10.85 | 10,277,138 |
| Mar 21 2024 | 11.40 | -0.29 | -2.48% | 11.71 | 11.80 | 11.245 | 11,321,304 |
| Mar 20 2024 | 11.69 | 0.65 | 5.89% | 11.35 | 11.74 | 11.025 | 14,914,552 |
| Mar 19 2024 | 11.04 | 0.66 | 6.36% | 10.61 | 11.32 | 10.31 | 22,590,885 |
| Mar 18 2024 | 10.38 | 0.05 | 0.48% | 10.50 | 10.60 | 10.23 | 9,884,327 |
| Mar 15 2024 | 10.33 | -0.12 | -1.15% | 10.46 | 10.46 | 10.29 | 5,134,639 |
| Mar 14 2024 | 10.45 | -0.12 | -1.14% | 10.60 | 10.62 | 10.155 | 8,441,663 |
| Mar 13 2024 | 10.57 | -0.08 | -0.75% | 10.52 | 10.89 | 10.52 | 9,406,507 |
| Mar 12 2024 | 10.65 | 0.30 | 2.90% | 10.47 | 10.66 | 10.22 | 11,296,579 |
| Mar 11 2024 | 10.35 | -0.18 | -1.71% | 10.51 | 10.81 | 10.275 | 6,586,309 |
| Mar 08 2024 | 10.53 | 0.17 | 1.64% | 10.36 | 10.82 | 10.355 | 10,360,901 |
| Mar 07 2024 | 10.36 | 0.74 | 7.69% | 9.52 | 10.37 | 9.52 | 11,212,623 |
| Mar 06 2024 | 9.62 | 0.16 | 1.69% | 9.65 | 9.83 | 9.51 | 9,468,844 |
| Mar 05 2024 | 9.46 | -0.62 | -6.15% | 9.90 | 9.95 | 9.145 | 15,969,149 |
| Mar 04 2024 | 10.08 | -0.31 | -2.98% | 10.35 | 10.435 | 9.99 | 7,246,519 |
| Mar 01 2024 | 10.39 | -0.08 | -0.76% | 10.54 | 10.715 | 10.385 | 4,973,403 |
| Feb 29 2024 | 10.47 | 0.22 | 2.15% | 10.38 | 10.68 | 10.33 | 12,359,726 |
| Feb 28 2024 | 10.25 | -0.16 | -1.54% | 10.22 | 10.38 | 10.11 | 7,265,761 |
| Feb 27 2024 | 10.41 | -0.01 | -0.10% | 10.58 | 10.62 | 10.29 | 8,505,588 |
| Feb 26 2024 | 10.42 | 0.19 | 1.86% | 10.20 | 10.42 | 10.12 | 4,752,757 |
| Feb 23 2024 | 10.23 | -0.06 | -0.58% | 10.30 | 10.455 | 10.115 | 5,333,817 |
| Feb 22 2024 | 10.29 | 0.15 | 1.48% | 10.24 | 10.38 | 10.00 | 7,221,534 |
| Feb 21 2024 | 10.14 | 0.22 | 2.22% | 10.05 | 10.17 | 9.88 | 7,926,820 |
| Feb 20 2024 | 9.92 | -0.20 | -1.98% | 10.11 | 10.13 | 9.78 | 6,195,695 |
| Feb 16 2024 | 10.12 | -0.19 | -1.84% | 10.52 | 10.695 | 10.08 | 9,230,733 |
| Feb 15 2024 | 10.31 | 0.13 | 1.28% | 10.11 | 10.46 | 10.11 | 7,652,426 |
| Feb 14 2024 | 10.18 | 0.55 | 5.71% | 9.78 | 10.19 | 9.78 | 8,943,105 |
| Feb 13 2024 | 9.63 | -0.24 | -2.43% | 9.74 | 9.78 | 9.57 | 4,642,980 |
| Feb 12 2024 | 9.87 | 0.20 | 2.07% | 9.68 | 9.99 | 9.68 | 5,810,654 |
| Feb 09 2024 | 9.67 | 0.18 | 1.90% | 9.51 | 9.685 | 9.465 | 3,099,713 |
| Feb 08 2024 | 9.49 | -0.17 | -1.76% | 9.64 | 9.75 | 9.47 | 9,621,870 |
| Feb 07 2024 | 9.66 | -0.14 | -1.43% | 9.39 | 9.81 | 9.35 | 8,998,239 |
| Feb 06 2024 | 9.80 | 0.54 | 5.83% | 9.50 | 9.82 | 9.26 | 12,860,083 |
| Feb 05 2024 | 9.26 | 0.20 | 2.21% | 9.24 | 9.40 | 9.075 | 8,534,879 |
| Feb 02 2024 | 9.06 | -0.20 | -2.16% | 9.12 | 9.20 | 9.00 | 6,800,864 |
| Feb 01 2024 | 9.26 | -0.14 | -1.49% | 9.42 | 9.49 | 9.11 | 6,123,545 |
| Jan 31 2024 | 9.40 | 0.35 | 3.87% | 8.90 | 9.49 | 8.89 | 14,507,817 |
| Jan 30 2024 | 9.05 | -0.04 | -0.44% | 8.94 | 9.1297 | 8.88 | 10,319,051 |
| Jan 29 2024 | 9.09 | 0.07 | 0.78% | 9.00 | 9.11 | 8.912 | 9,315,547 |
| Jan 26 2024 | 9.02 | 0.11 | 1.23% | 8.75 | 9.055 | 8.71 | 4,620,729 |
