Tencent Music Entertainment Group (TME) Historical Stock Data
11.19 ↑0.13 (1.18%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TME is up 0.04% a day on average. There have been 15 days where Tencent Music Entertainment Group closed green and 15 days where TME closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 11.09 | 11.19 | ↑$0.10 (0.90%) | 11.06 | 11.35 | 6.01M |
2024-03-27 | 10.97 | 11.06 | ↑$0.09 (0.82%) | 10.81 | 11.10 | 10.09M |
2024-03-26 | 11.19 | 11.07 | ↓$0.12 (-1.07%) | 11.06 | 11.60 | 6.63M |
2024-03-25 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 11.01 | 11.20 | 7.17M |
2024-03-22 | 11.15 | 10.95 | ↓$0.20 (-1.79%) | 10.85 | 11.24 | 10.28M |
2024-03-21 | 11.71 | 11.40 | ↓$0.31 (-2.65%) | 11.25 | 11.80 | 11.32M |
2024-03-20 | 11.35 | 11.69 | ↑$0.34 (3.00%) | 11.03 | 11.74 | 14.92M |
2024-03-19 | 10.58 | 11.04 | ↑$0.46 (4.35%) | 10.31 | 11.32 | 22.59M |
2024-03-18 | 10.50 | 10.38 | ↓$0.12 (-1.14%) | 10.23 | 10.60 | 9.89M |
2024-03-15 | 10.46 | 10.33 | ↓$0.13 (-1.24%) | 10.29 | 10.46 | 5.22M |
2024-03-14 | 10.60 | 10.45 | ↓$0.15 (-1.42%) | 10.16 | 10.62 | 8.44M |
2024-03-13 | 10.52 | 10.57 | ↑$0.05 (0.48%) | 10.52 | 10.89 | 9.41M |
2024-03-12 | 10.47 | 10.65 | ↑$0.18 (1.72%) | 10.22 | 10.66 | 11.30M |
2024-03-11 | 10.51 | 10.35 | ↓$0.16 (-1.52%) | 10.28 | 10.81 | 6.59M |
2024-03-08 | 10.36 | 10.53 | ↑$0.17 (1.64%) | 10.36 | 10.82 | 10.36M |
2024-03-07 | 9.52 | 10.36 | ↑$0.84 (8.82%) | 9.52 | 10.37 | 11.21M |
2024-03-06 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.51 | 9.83 | 9.44M |
2024-03-05 | 9.90 | 9.46 | ↓$0.44 (-4.44%) | 9.15 | 9.95 | 15.97M |
2024-03-04 | 10.35 | 10.08 | ↓$0.27 (-2.61%) | 9.99 | 10.44 | 7.25M |
2024-03-01 | 10.54 | 10.39 | ↓$0.15 (-1.42%) | 10.39 | 10.72 | 4.97M |
2024-02-29 | 10.38 | 10.47 | ↑$0.09 (0.87%) | 10.33 | 10.68 | 12.36M |
2024-02-28 | 10.22 | 10.25 | ↑$0.03 (0.29%) | 10.11 | 10.38 | 7.27M |
2024-02-27 | 10.58 | 10.41 | ↓$0.17 (-1.61%) | 10.29 | 10.62 | 8.51M |
2024-02-26 | 10.20 | 10.42 | ↑$0.22 (2.16%) | 10.12 | 10.42 | 4.75M |
2024-02-23 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.12 | 10.46 | 5.33M |
2024-02-22 | 10.24 | 10.29 | ↑$0.05 (0.49%) | 10.00 | 10.38 | 7.22M |
2024-02-21 | 10.05 | 10.14 | ↑$0.09 (0.90%) | 9.88 | 10.17 | 7.93M |
2024-02-20 | 10.11 | 9.92 | ↓$0.19 (-1.88%) | 9.78 | 10.12 | 6.20M |
2024-02-16 | 10.52 | 10.12 | ↓$0.40 (-3.80%) | 10.08 | 10.70 | 9.23M |
2024-02-15 | 10.11 | 10.31 | ↑$0.20 (1.98%) | 10.11 | 10.46 | 7.65M |
Create an account or log in to view more rows.
$TME hot trash
$TME Dumping started...
Get out while you can...
$TME lmfao
lfg babies
$TME green is good
$TME HODLing
and buying more when I can.
$TME Bears get cremated today
$TME Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TME day trade is ok to buy here but sell later
$TME whats the target for Friday close?
$TME Holding Pattern