Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tencent Music Entertainment ADR (NY: TME )

12.78 +0.25 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 12.30 13.38 12.24 12.78 13,612,535 +0.25(+2.00%)
Oct 10, 2024 12.31 12.62 12.30 12.53 4,906,417 +0.17(+1.38%)
Oct 09, 2024 11.99 12.42 11.99 12.36 9,650,440 -0.27(-2.14%)
Oct 08, 2024 12.12 12.63 12.12 12.63 10,616,746 -0.71(-5.32%)
Oct 07, 2024 13.57 13.75 13.07 13.34 10,219,909 -0.14(-1.04%)
Oct 04, 2024 13.92 14.01 13.29 13.48 9,086,798 -0.03(-0.22%)
Oct 03, 2024 12.93 13.71 12.90 13.51 14,181,538 -0.22(-1.60%)
Oct 02, 2024 13.78 14.05 13.35 13.73 18,485,982 +0.98(+7.69%)
Oct 01, 2024 12.15 12.80 12.07 12.75 9,999,644 +0.70(+5.81%)
Sep 30, 2024 12.71 12.82 11.91 12.05 16,848,386 -0.23(-1.87%)
Sep 27, 2024 12.64 12.99 12.23 12.28 16,793,700 +0.01(+0.08%)
Sep 26, 2024 12.58 13.83 12.01 12.27 29,205,670 +0.99(+8.78%)
Sep 25, 2024 11.37 11.59 11.27 11.28 20,297,120 -0.57(-4.81%)
Sep 24, 2024 11.51 12.01 11.10 11.85 30,510,624 +1.67(+16.40%)
Sep 23, 2024 9.960 10.41 9.790 10.18 8,247,754 +0.32(+3.25%)
Sep 20, 2024 10.00 10.06 9.800 9.860 11,695,899 -0.07(-0.70%)
Sep 19, 2024 9.670 10.09 9.660 9.930 11,455,052 +0.47(+4.97%)
Sep 18, 2024 9.480 9.550 9.410 9.460 5,385,524 -0.04(-0.42%)
Sep 17, 2024 9.600 9.745 9.460 9.500 5,171,174 +0.02(+0.21%)
Sep 16, 2024 9.590 9.630 9.440 9.480 5,267,268 -0.03(-0.32%)
Sep 13, 2024 9.730 9.730 9.430 9.510 6,663,209 -0.24(-2.46%)
Sep 12, 2024 9.740 9.860 9.655 9.750 6,227,210 +0.00(+0.00%)
Sep 11, 2024 9.690 9.770 9.550 9.750 11,006,059 +0.10(+1.04%)
Sep 10, 2024 10.16 10.25 9.620 9.650 12,924,223 -0.50(-4.93%)
Sep 09, 2024 10.13 10.31 9.880 10.15 9,992,693 -0.03(-0.29%)
Sep 06, 2024 10.27 10.48 10.13 10.18 4,404,448 -0.14(-1.36%)
Sep 05, 2024 10.44 10.54 10.27 10.32 7,812,241 -0.14(-1.34%)
Sep 04, 2024 10.41 10.53 10.34 10.46 5,444,114 +0.11(+1.06%)
Sep 03, 2024 10.28 10.50 10.25 10.35 6,452,003 -0.09(-0.86%)
Aug 30, 2024 10.68 10.72 10.30 10.44 8,606,367 -0.03(-0.29%)
Aug 29, 2024 10.43 10.58 10.36 10.47 6,261,716 +0.29(+2.85%)
Aug 28, 2024 10.66 10.71 10.07 10.18 10,117,416 -0.55(-5.13%)
Aug 27, 2024 10.90 11.03 10.70 10.73 10,758,580 +0.03(+0.28%)
Aug 26, 2024 10.15 10.82 10.12 10.70 10,035,779 +0.46(+4.49%)
Aug 23, 2024 10.27 10.29 10.13 10.24 7,022,653 -0.01(-0.10%)
Aug 22, 2024 10.35 10.46 10.07 10.25 12,298,887 -0.19(-1.82%)
Aug 21, 2024 10.39 10.54 10.27 10.44 6,842,225 +0.06(+0.58%)
Aug 20, 2024 10.49 10.54 10.21 10.38 13,900,557 -0.26(-2.44%)
Aug 19, 2024 10.62 10.68 10.49 10.64 11,063,024 +0.11(+1.04%)
Aug 16, 2024 10.92 10.94 10.48 10.53 10,637,790 -0.44(-4.01%)
Aug 15, 2024 11.13 11.27 10.87 10.97 11,266,505 -0.16(-1.44%)
Aug 14, 2024 11.18 11.32 11.08 11.13 17,198,436 +0.01(+0.09%)
Aug 13, 2024 11.36 11.56 10.81 11.12 41,533,640 -2.01(-15.31%)
Aug 12, 2024 12.90 13.27 12.77 13.13 12,263,263 +0.17(+1.31%)
Aug 09, 2024 13.48 13.52 12.82 12.96 10,491,808 -0.59(-4.35%)
Aug 08, 2024 13.39 13.56 13.19 13.55 3,565,265 +0.29(+2.19%)
Aug 07, 2024 13.66 13.83 13.18 13.26 3,919,223 -0.08(-0.60%)
Aug 06, 2024 12.89 13.59 12.82 13.34 7,657,364 +0.74(+5.87%)
Aug 05, 2024 11.67 12.75 11.67 12.60 6,171,460 -0.02(-0.16%)
Aug 02, 2024 12.83 12.93 12.36 12.62 10,524,391 -0.67(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.