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 |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 11.85 | 1.67 | 16.40% | 11.51 | 12.0084 | 11.095 | 30,499,747 |
| Sep 23 2024 | 10.18 | 0.32 | 3.25% | 9.96 | 10.415 | 9.79 | 8,246,321 |
| Sep 20 2024 | 9.86 | -0.07 | -0.70% | 10.03 | 10.06 | 9.80 | 11,605,306 |
| Sep 19 2024 | 9.93 | 0.47 | 4.97% | 9.74 | 10.085 | 9.69 | 11,010,235 |
| Sep 18 2024 | 9.46 | -0.04 | -0.42% | 9.485 | 9.55 | 9.41 | 5,301,815 |
| Sep 17 2024 | 9.50 | 0.02 | 0.21% | 9.595 | 9.745 | 9.46 | 4,669,841 |
| Sep 16 2024 | 9.48 | -0.03 | -0.32% | 9.59 | 9.60 | 9.44 | 5,137,296 |
| Sep 13 2024 | 9.51 | -0.24 | -2.46% | 9.73 | 9.73 | 9.44 | 6,413,914 |
| Sep 12 2024 | 9.75 | 0.00 | 0.00% | 9.815 | 9.86 | 9.655 | 6,071,759 |
| Sep 11 2024 | 9.75 | 0.10 | 1.04% | 9.69 | 9.77 | 9.55 | 11,006,053 |
| Sep 10 2024 | 9.65 | -0.50 | -4.93% | 10.055 | 10.065 | 9.62 | 12,620,179 |
| Sep 09 2024 | 10.15 | -0.03 | -0.29% | 10.13 | 10.31 | 9.88 | 9,992,665 |
| Sep 06 2024 | 10.18 | -0.14 | -1.36% | 10.37 | 10.485 | 10.13 | 4,315,177 |
| Sep 05 2024 | 10.32 | -0.14 | -1.34% | 10.405 | 10.455 | 10.27 | 7,599,490 |
| Sep 04 2024 | 10.46 | 0.11 | 1.06% | 10.41 | 10.53 | 10.335 | 5,444,046 |
| Sep 03 2024 | 10.35 | -0.09 | -0.86% | 10.28 | 10.50 | 10.265 | 6,209,379 |
| Aug 30 2024 | 10.44 | -0.03 | -0.29% | 10.68 | 10.72 | 10.305 | 8,606,327 |
| Aug 29 2024 | 10.47 | 0.29 | 2.85% | 10.43 | 10.58 | 10.3625 | 6,261,713 |
| Aug 28 2024 | 10.18 | -0.55 | -5.13% | 10.66 | 10.715 | 10.07 | 10,116,386 |
| Aug 27 2024 | 10.73 | 0.03 | 0.28% | 10.90 | 11.03 | 10.70 | 10,758,570 |
| Aug 26 2024 | 10.70 | 0.46 | 4.49% | 10.15 | 10.825 | 10.115 | 10,033,864 |
| Aug 23 2024 | 10.24 | -0.01 | -0.10% | 10.27 | 10.29 | 10.13 | 7,019,377 |
| Aug 22 2024 | 10.25 | -0.19 | -1.82% | 10.35 | 10.46 | 10.07 | 12,298,857 |
| Aug 21 2024 | 10.44 | 0.06 | 0.58% | 10.40 | 10.54 | 10.27 | 6,837,714 |
| Aug 20 2024 | 10.38 | -0.26 | -2.44% | 10.49 | 10.54 | 10.21 | 13,900,553 |
| Aug 19 2024 | 10.64 | 0.11 | 1.04% | 10.62 | 10.68 | 10.49 | 11,063,007 |
| Aug 16 2024 | 10.53 | -0.44 | -4.01% | 10.755 | 10.80 | 10.48 | 10,230,544 |
| Aug 15 2024 | 10.97 | -0.16 | -1.44% | 11.13 | 11.27 | 10.87 | 11,266,488 |
| Aug 14 2024 | 11.13 | 0.01 | 0.09% | 11.18 | 11.325 | 11.08 | 17,198,413 |
| Aug 13 2024 | 11.12 | -2.01 | -15.31% | 10.935 | 11.56 | 10.81 | 38,254,758 |
| Aug 12 2024 | 13.13 | 0.17 | 1.31% | 12.90 | 13.27 | 12.77 | 12,250,920 |
| Aug 09 2024 | 12.96 | -0.59 | -4.35% | 13.48 | 13.515 | 12.82 | 10,490,985 |
| Aug 08 2024 | 13.55 | 0.29 | 2.19% | 13.39 | 13.56 | 13.185 | 3,564,962 |
| Aug 07 2024 | 13.26 | -0.08 | -0.60% | 13.66 | 13.83 | 13.175 | 3,919,123 |
| Aug 06 2024 | 13.34 | 0.74 | 5.87% | 12.89 | 13.585 | 12.8203 | 7,657,358 |
| Aug 05 2024 | 12.60 | -0.02 | -0.16% | 11.67 | 12.75 | 11.67 | 6,114,014 |
| Aug 02 2024 | 12.62 | -0.67 | -5.04% | 12.83 | 12.83 | 12.36 | 9,929,895 |
| Aug 01 2024 | 13.29 | -0.89 | -6.28% | 14.20 | 14.20 | 13.165 | 8,800,113 |
| Jul 31 2024 | 14.18 | 0.28 | 2.01% | 14.30 | 14.44 | 14.09 | 4,873,312 |
| Jul 30 2024 | 13.90 | -0.09 | -0.64% | 13.94 | 14.01 | 13.81 | 5,480,468 |
| Jul 29 2024 | 13.99 | -0.10 | -0.71% | 14.21 | 14.33 | 13.93 | 7,839,462 |
| Jul 26 2024 | 14.09 | -0.34 | -2.36% | 14.40 | 14.45 | 13.82 | 6,582,750 |
| Jul 25 2024 | 14.43 | -0.29 | -1.97% | 14.59 | 14.60 | 14.21 | 8,110,488 |
| Jul 24 2024 | 14.72 | -0.56 | -3.66% | 15.07 | 15.08 | 14.57 | 7,540,503 |
| Jul 23 2024 | 15.28 | 0.37 | 2.45% | 14.79 | 15.28 | 14.76 | 6,147,973 |
| Jul 22 2024 | 14.915 | 0.65 | 4.59% | 14.49 | 15.01 | 14.49 | 4,464,279 |
| Jul 19 2024 | 14.26 | -0.18 | -1.25% | 14.38 | 14.44 | 14.26 | 5,062,777 |
| Jul 18 2024 | 14.44 | -0.33 | -2.23% | 14.76 | 14.95 | 14.285 | 5,444,764 |
| Jul 17 2024 | 14.77 | -0.36 | -2.38% | 14.945 | 14.98 | 14.69 | 5,877,938 |
| Jul 16 2024 | 15.13 | 0.27 | 1.82% | 14.79 | 15.18 | 14.71 | 7,365,952 |
| Jul 15 2024 | 14.86 | -0.27 | -1.78% | 14.99 | 15.12 | 14.86 | 8,460,032 |
| Jul 12 2024 | 15.13 | 0.15 | 1.00% | 15.05 | 15.32 | 14.96 | 7,834,303 |
| Jul 11 2024 | 14.98 | -0.08 | -0.53% | 15.00 | 15.26 | 14.875 | 9,598,789 |
| Jul 10 2024 | 15.06 | -0.21 | -1.38% | 15.20 | 15.53 | 14.98 | 7,898,028 |
| Jul 09 2024 | 15.27 | 0.76 | 5.24% | 14.62 | 15.34 | 14.53 | 9,770,726 |
| Jul 08 2024 | 14.51 | -0.02 | -0.14% | 14.38 | 14.53 | 14.07 | 9,212,872 |
| Jul 05 2024 | 14.53 | -0.41 | -2.74% | 14.75 | 14.98 | 14.48 | 10,920,213 |
| Jul 03 2024 | 14.94 | 0.51 | 3.53% | 14.57 | 15.04 | 14.57 | 6,416,157 |
| Jul 02 2024 | 14.43 | 0.09 | 0.63% | 14.30 | 14.495 | 14.12 | 3,012,456 |
| Jul 01 2024 | 14.34 | 0.29 | 2.06% | 14.17 | 14.5199 | 14.11 | 6,892,283 |
| Jun 28 2024 | 14.05 | 0.08 | 0.57% | 14.07 | 14.16 | 13.93 | 6,670,517 |
| Jun 27 2024 | 13.97 | -0.35 | -2.44% | 14.20 | 14.20 | 13.905 | 7,199,372 |
