Tencent Music Entertainment Group (TME)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 14.26 | -0.18 | -1.25 | 14.4 | 14.45 | 14.26 | 5232683 |
| 1721342400 | 14.44 | -0.33 | -2.23 | 14.76 | 14.95 | 14.285 | 5444764 |
| 1721256000 | 14.77 | -0.36 | -2.38 | 14.98 | 14.9899 | 14.69 | 6020426 |
| 1721169600 | 15.13 | 0.27 | 1.82 | 14.79 | 15.18 | 14.71 | 7365952 |
| 1721083200 | 14.86 | -0.27 | -1.78 | 14.99 | 15.12 | 14.86 | 8460032 |
| 1720824000 | 15.13 | 0.15 | 1.00 | 15.05 | 15.32 | 14.96 | 7834303 |
| 1720737600 | 14.98 | -0.08 | -0.53 | 15 | 15.26 | 14.87 | 10026816 |
| 1720651200 | 15.06 | -0.21 | -1.38 | 15.2 | 15.53 | 14.98 | 7898028 |
| 1720564800 | 15.27 | 0.76 | 5.24 | 14.62 | 15.34 | 14.53 | 9770726 |
| 1720478400 | 14.51 | -0.02 | -0.14 | 14.38 | 14.53 | 14.07 | 9212872 |
| 1720219200 | 14.53 | -0.41 | -2.74 | 14.75 | 14.98 | 14.48 | 10920213 |
| 1720040640 | 14.94 | 0.51 | 3.53 | 14.57 | 15.04 | 14.57 | 6416157 |
| 1719960000 | 14.43 | 0.09 | 0.63 | 14.3 | 14.495 | 14.12 | 3012456 |
| 1719873600 | 14.34 | 0.37 | 2.65 | 14.17 | 14.5199 | 14.11 | 6892283 |
| 1719614400 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1719528000 | 13.97 | -0.35 | -2.44 | 14.2 | 14.2 | 13.905 | 7199372 |
| 1719441600 | 14.32 | 0.02 | 0.14 | 14.27 | 14.355 | 14.11 | 4915030 |
| 1719355200 | 14.3 | 0.02 | 0.14 | 14.21 | 14.43 | 14.085 | 6056472 |
| 1719268800 | 14.28 | 0.27 | 1.93 | 14.01 | 14.335 | 13.97 | 4092049 |
| 1719009600 | 14.01 | -0.05 | -0.36 | 13.93 | 14.12 | 13.77 | 7529510 |
| 1718923200 | 14.06 | -0.3 | -2.09 | 14.5 | 14.67 | 13.82 | 5920099 |
| 1718750400 | 14.36 | 0.2 | 1.41 | 13.98 | 14.37 | 13.91 | 6443466 |
| 1718664000 | 14.16 | -0.64 | -4.32 | 14.7 | 14.77 | 14.055 | 7976137 |
| 1718404800 | 14.8 | -0.05 | -0.34 | 14.57 | 15.05 | 14.53 | 15860074 |
| 1718318400 | 14.85 | 0.51 | 3.56 | 14.39 | 15.04 | 14.39 | 9776321 |
| 1718232000 | 14.34 | -0.01 | -0.07 | 14.56 | 14.63 | 14.165 | 6669686 |
| 1718145600 | 14.35 | 0.11 | 0.77 | 14.34 | 14.64 | 14.26 | 6418927 |
| 1718059200 | 14.24 | 0.17 | 1.21 | 14.12 | 14.34 | 13.995 | 3446818 |
| 1717800000 | 14.07 | -0.48 | -3.30 | 14.41 | 14.48 | 13.96 | 7729639 |
| 1717713600 | 14.55 | -0.08 | -0.55 | 14.52 | 14.7 | 14.48 | 5247884 |
| 1717627200 | 14.63 | 0.63 | 4.50 | 14.19 | 14.67 | 14.12 | 10963163 |
| 1717540800 | 14 | 0 | 0.00 | 14.13 | 14.2 | 13.8 | 9549580 |
| 1717454400 | 14 | -0.45 | -3.11 | 14.57 | 14.765 | 13.55 | 7554624 |
| 1717195200 | 14.45 | -0.72 | -4.75 | 15 | 15.01 | 14.07 | 11049069 |
| 1717108800 | 15.17 | 0.37 | 2.50 | 14.8 | 15.22 | 14.6 | 8275375 |
| 1717022400 | 14.8 | -0.09 | -0.60 | 14.72 | 14.83 | 14.56 | 5895490 |
| 1716936000 | 14.89 | 0.09 | 0.61 | 15 | 15.28 | 14.75 | 6739011 |
| 1716590400 | 14.8 | 0.3 | 2.07 | 14.41 | 14.83 | 14.39 | 6444197 |
| 1716504000 | 14.5 | -0.22 | -1.49 | 14.55 | 14.7 | 14.31 | 8033264 |
| 1716417600 | 14.72 | -0.27 | -1.80 | 15.05 | 15.11 | 14.54 | 5802100 |
| 1716331200 | 14.99 | -0.28 | -1.83 | 14.91 | 15.245 | 14.8459 | 7682671 |
| 1716244800 | 15.27 | -0.15 | -0.97 | 15.1 | 15.46 | 14.955 | 8136164 |
| 1715985600 | 15.42 | -0.07 | -0.45 | 15.45 | 15.65 | 15.04 | 7986664 |
| 1715899200 | 15.49 | 0.13 | 0.85 | 15.25 | 15.77 | 15.14 | 6823341 |
| 1715812800 | 15.36 | 0.7 | 4.77 | 14.72 | 15.44 | 14.66 | 9158253 |
| 1715726400 | 14.66 | -0.14 | -0.95 | 14.44 | 14.86 | 14.38 | 9877953 |
| 1715640000 | 14.8 | 1.46 | 10.94 | 13.69 | 14.89 | 13.69 | 20678044 |
| 1715380800 | 13.34 | -0.04 | -0.30 | 13.4 | 13.48 | 13.26 | 7847521 |
| 1715294400 | 13.38 | 0.13 | 0.98 | 13.44 | 13.6 | 13.26 | 9263930 |
| 1715208000 | 13.25 | -0.09 | -0.67 | 13.12 | 13.37 | 12.96 | 6738531 |
| 1715121600 | 13.34 | -0.23 | -1.69 | 13.42 | 13.44 | 13.22 | 7489508 |
| 1715035200 | 13.57 | 0.07 | 0.52 | 13.49 | 13.66 | 13.43 | 4218584 |
| 1714776000 | 13.5 | 0.45 | 3.45 | 13.01 | 13.5 | 12.96 | 7234864 |
| 1714689600 | 13.05 | 0.66 | 5.33 | 12.75 | 13.155 | 12.64 | 7402947 |
| 1714603200 | 12.39 | -0.16 | -1.27 | 12.52 | 12.61 | 12.36 | 4178053 |
| 1714516800 | 12.55 | -0.35 | -2.71 | 12.73 | 12.82 | 12.475 | 7506362 |
| 1714430400 | 12.9 | 0.02 | 0.16 | 12.8 | 12.93 | 12.63 | 5385604 |
| 1714171200 | 12.88 | 0.2 | 1.58 | 12.76 | 12.925 | 12.71 | 6008560 |
| 1714084800 | 12.68 | 0.15 | 1.20 | 12.39 | 12.7 | 12.24 | 8310079 |
| 1713998400 | 12.53 | 0.21 | 1.70 | 12.5 | 12.62 | 12.41 | 7637609 |
| 1713912000 | 12.32 | 0.56 | 4.76 | 11.91 | 12.365 | 11.79 | 14926647 |
| 1713825600 | 11.76 | 0.4 | 3.52 | 11.42 | 11.81 | 11.38 | 7605712 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
