Tencent Music Entertainment Group (TME)

Exchange: NYSE

$7.16 ($-0.27) -3.63%

Data as of Dec. 6, 2021

Dec. 6, 2021
Tencent Music Entertainment Group - Daily Information
Click for more stock information on Tencent Music Entertainment Group.
Daily Information Data
Date Dec. 6, 2021
Open $7.15
Previous Close $7.16
High $7.23
Low $6.99
Adjusted Open $7.15
Previous Adjusted Close $7.16
Adjusted High $7.23
Adjusted Low $6.99

About Tencent Music Entertainment Group (TME)

Tencent Music Entertainment Group ADS

Historical Stock Data for Tencent Music Entertainment Group (TME)
Date Open High Low Close Adj.Close Volume
2021-11-26 $7.15 $7.23 $6.99 $7.16 $7.16 13,534,862
2021-11-24 $7.45 $7.57 $7.37 $7.43 $7.43 11,494,594
2021-11-23 $7.64 $7.70 $7.41 $7.51 $7.51 10,076,199
2021-11-22 $7.63 $7.75 $7.44 $7.63 $7.63 10,478,300
2021-11-19 $7.70 $7.83 $7.57 $7.62 $7.62 7,517,277
2021-11-18 $7.84 $7.97 $7.50 $7.60 $7.60 17,660,856
2021-11-17 $8.58 $8.58 $7.92 $8.06 $8.06 16,457,992
2021-11-16 $8.49 $8.70 $8.35 $8.59 $8.59 10,099,634
2021-11-15 $8.78 $8.86 $8.38 $8.41 $8.41 11,451,565
2021-11-12 $8.56 $8.86 $8.45 $8.85 $8.85 11,995,076
2021-11-11 $8.09 $8.76 $8.07 $8.72 $8.72 24,777,315
2021-11-10 $7.87 $8.34 $7.84 $8.00 $8.00 17,367,762
2021-11-09 $7.97 $8.33 $7.75 $7.95 $7.95 19,744,931
2021-11-08 $7.85 $8.11 $7.85 $7.96 $7.96 13,456,173
2021-11-05 $7.86 $8.06 $7.68 $7.80 $7.80 12,552,057
2021-11-04 $8.15 $8.40 $7.81 $7.87 $7.87 13,267,078
2021-11-03 $8.07 $8.09 $7.96 $8.04 $8.04 9,301,746
2021-11-02 $8.14 $8.20 $7.93 $8.06 $8.06 15,629,064
2021-11-01 $7.89 $8.44 $7.85 $8.41 $8.41 13,873,243
2021-10-29 $8.10 $8.16 $7.79 $7.86 $7.86 11,011,421
2021-10-28 $7.93 $8.20 $7.74 $8.18 $8.18 9,600,896
2021-10-27 $7.99 $8.17 $7.86 $8.09 $8.09 8,981,236
2021-10-26 $8.36 $8.50 $7.93 $8.01 $8.01 13,915,687
2021-10-25 $8.48 $8.59 $8.18 $8.34 $8.34 11,805,858
2021-10-22 $8.39 $9.10 $8.29 $8.49 $8.49 18,533,717
2021-10-21 $8.48 $8.69 $8.30 $8.32 $8.32 14,491,473
2021-10-20 $8.72 $8.93 $8.46 $8.56 $8.56 20,293,932
2021-10-19 $7.88 $8.48 $7.85 $8.42 $8.42 19,117,502
2021-10-18 $7.57 $7.74 $7.50 $7.72 $7.72 9,693,716
2021-10-15 $7.70 $7.76 $7.51 $7.61 $7.61 9,014,042
2021-10-14 $7.80 $7.81 $7.45 $7.56 $7.56 14,308,074
2021-10-13 $7.82 $7.91 $7.62 $7.88 $7.88 7,177,120
2021-10-12 $7.61 $7.87 $7.52 $7.75 $7.75 9,390,777
2021-10-11 $7.89 $7.98 $7.63 $7.66 $7.66 12,596,590
2021-10-08 $7.53 $7.75 $7.44 $7.69 $7.69 16,047,800
2021-10-07 $7.35 $7.55 $7.30 $7.43 $7.43 19,920,412
2021-10-06 $7.00 $7.13 $6.92 $7.05 $7.05 8,192,059
2021-10-05 $6.93 $7.23 $6.87 $7.11 $7.11 9,038,891
2021-10-04 $7.00 $7.02 $6.83 $6.87 $6.87 11,088,044
2021-10-01 $7.22 $7.25 $7.00 $7.13 $7.13 7,180,110
2021-09-30 $7.06 $7.31 $7.00 $7.25 $7.25 19,561,331
2021-09-29 $7.07 $7.25 $7.00 $7.01 $7.01 9,747,884
2021-09-28 $7.16 $7.23 $7.01 $7.10 $7.10 9,468,033
2021-09-27 $7.07 $7.33 $6.83 $7.22 $7.22 19,002,139
2021-09-24 $7.36 $7.39 $6.82 $7.08 $7.08 18,095,522
2021-09-23 $7.55 $7.59 $7.35 $7.44 $7.44 9,367,979
2021-09-22 $7.36 $7.61 $7.32 $7.44 $7.44 17,288,683
2021-09-21 $7.53 $7.63 $7.32 $7.33 $7.33 12,315,354
2021-09-20 $7.60 $7.61 $7.26 $7.42 $7.42 17,395,854
2021-09-17 $8.00 $8.12 $7.81 $7.87 $7.87 14,343,810
2021-09-16 $7.89 $7.99 $7.72 $7.90 $7.90 7,851,055
2021-09-15 $7.92 $7.98 $7.73 $7.98 $7.98 9,980,175
2021-09-14 $8.25 $8.28 $7.92 $8.06 $8.06 11,874,951
2021-09-13 $8.44 $8.49 $8.11 $8.25 $8.25 15,463,477
2021-09-10 $8.80 $9.10 $8.59 $8.65 $8.65 9,507,614
2021-09-09 $8.44 $8.88 $8.32 $8.71 $8.71 12,818,920
2021-09-08 $9.00 $9.09 $8.62 $8.65 $8.65 14,315,206
2021-09-07 $9.10 $9.53 $9.00 $9.00 $9.00 16,309,788
2021-09-03 $8.81 $9.04 $8.79 $8.93 $8.93 9,297,099
2021-09-02 $9.30 $9.43 $8.75 $8.81 $8.81 16,498,195
2021-09-01 $8.93 $9.46 $8.92 $9.18 $9.18 24,418,896
2021-08-31 $8.81 $9.09 $8.69 $8.84 $8.84 16,083,945
2021-08-30 $8.49 $8.54 $8.11 $8.51 $8.51 12,906,287
2021-08-27 $8.67 $8.72 $8.48 $8.58 $8.58 9,645,618
2021-08-26 $8.93 $9.01 $8.56 $8.70 $8.70 14,743,571
2021-08-25 $8.83 $9.05 $8.65 $9.02 $9.02 22,523,210
2021-08-24 $8.52 $9.28 $8.47 $9.11 $9.11 41,737,598
2021-08-23 $7.50 $8.18 $7.32 $8.08 $8.08 27,803,573
2021-08-20 $7.50 $7.83 $7.31 $7.46 $7.46 44,776,903
2021-08-19 $7.59 $7.62 $7.03 $7.23 $7.23 54,722,317
2021-08-18 $7.81 $8.08 $7.52 $7.80 $7.80 45,860,455
2021-08-17 $8.06 $8.30 $7.63 $7.82 $7.82 73,763,836
2021-08-16 $9.69 $9.70 $8.88 $8.92 $8.92 29,005,017
2021-08-13 $10.00 $10.09 $9.74 $9.80 $9.80 10,890,265
2021-08-12 $10.38 $10.38 $9.81 $10.05 $10.05 15,789,049
2021-08-11 $10.70 $10.81 $10.39 $10.45 $10.45 9,899,667
2021-08-10 $10.83 $10.96 $10.50 $10.62 $10.62 6,760,917
2021-08-09 $10.45 $10.93 $10.37 $10.79 $10.79 7,800,958
2021-08-06 $10.47 $10.59 $10.31 $10.46 $10.46 7,039,996
2021-08-05 $10.44 $10.58 $10.28 $10.47 $10.47 5,923,643
2021-08-04 $10.71 $10.95 $10.47 $10.57 $10.57 8,088,482
2021-08-03 $10.62 $10.70 $10.25 $10.55 $10.55 11,555,943
2021-08-02 $10.82 $11.02 $10.57 $10.88 $10.88 9,087,005
2021-07-30 $10.57 $10.84 $10.43 $10.57 $10.57 9,833,181
2021-07-29 $10.90 $10.99 $10.52 $10.64 $10.64 15,318,112
2021-07-28 $10.29 $10.69 $10.22 $10.52 $10.52 24,693,358
2021-07-27 $9.99 $10.41 $9.62 $9.96 $9.96 35,192,159
2021-07-26 $9.77 $10.77 $9.51 $10.46 $10.46 32,170,162
2021-07-23 $11.00 $11.08 $10.53 $10.78 $10.78 20,987,469
2021-07-22 $11.79 $11.91 $11.55 $11.58 $11.58 10,507,503
2021-07-21 $11.55 $11.86 $11.37 $11.67 $11.67 8,837,721
2021-07-20 $11.51 $11.69 $11.24 $11.55 $11.55 10,740,328
2021-07-19 $11.40 $11.60 $11.29 $11.39 $11.39 18,852,613
2021-07-16 $12.22 $12.27 $11.65 $11.70 $11.70 23,152,722
2021-07-15 $12.70 $13.00 $12.26 $12.40 $12.40 11,450,491
2021-07-14 $13.02 $13.18 $12.46 $12.72 $12.72 13,778,461
2021-07-13 $12.86 $13.33 $12.71 $13.02 $13.02 20,296,094
2021-07-12 $12.48 $12.62 $12.08 $12.34 $12.34 35,611,973
2021-07-09 $13.10 $13.18 $12.72 $12.88 $12.88 19,053,508
2021-07-08 $13.16 $13.20 $12.51 $12.69 $12.69 33,730,914
2021-07-07 $14.14 $14.24 $13.62 $13.65 $13.65 15,351,452
2021-07-06 $14.51 $14.54 $13.58 $14.10 $14.10 33,209,162
2021-07-02 $15.40 $15.50 $15.06 $15.13 $15.13 6,370,394
2021-07-01 $15.50 $15.62 $15.23 $15.47 $15.47 8,579,220
2021-06-30 $15.83 $15.89 $15.48 $15.48 $15.48 6,503,156
2021-06-29 $15.87 $15.92 $15.51 $15.86 $15.86 8,001,904
2021-06-28 $15.93 $16.17 $15.70 $15.80 $15.80 7,696,055
2021-06-25 $15.78 $16.11 $15.74 $15.79 $15.79 10,935,384
2021-06-24 $15.40 $15.65 $15.22 $15.65 $15.65 9,126,686
2021-06-23 $15.24 $15.54 $15.19 $15.23 $15.23 7,446,181
2021-06-22 $15.09 $15.25 $14.92 $15.21 $15.21 6,401,207
2021-06-21 $15.07 $15.12 $14.68 $15.11 $15.11 7,196,366
2021-06-18 $15.22 $15.42 $14.97 $15.09 $15.09 16,210,887
2021-06-17 $15.38 $15.43 $15.06 $15.25 $15.25 8,034,726
2021-06-16 $15.40 $15.62 $15.14 $15.35 $15.35 8,333,576
2021-06-15 $16.30 $16.34 $15.42 $15.46 $15.46 9,728,968
2021-06-14 $15.49 $16.32 $15.41 $16.02 $16.02 14,468,020
2021-06-11 $15.80 $15.90 $15.47 $15.47 $15.47 8,680,062
2021-06-10 $15.60 $15.98 $15.60 $15.78 $15.78 8,465,290
2021-06-09 $15.44 $16.08 $15.43 $15.57 $15.57 13,872,147
2021-06-08 $15.30 $15.72 $15.11 $15.29 $15.29 8,489,074
2021-06-07 $15.22 $15.29 $14.74 $15.22 $15.22 15,121,922
2021-06-04 $15.56 $15.65 $15.25 $15.41 $15.41 7,425,659
2021-06-03 $15.56 $15.82 $15.35 $15.42 $15.42 9,471,299
2021-06-02 $16.35 $16.43 $15.58 $15.76 $15.76 12,315,814
2021-06-01 $16.35 $16.53 $16.08 $16.35 $16.35 22,314,540
2021-05-28 $15.41 $16.13 $15.35 $15.74 $15.74 13,800,820
2021-05-27 $15.46 $15.52 $15.03 $15.41 $15.41 43,107,540
2021-05-26 $15.47 $15.59 $15.20 $15.49 $15.49 10,652,059
2021-05-25 $15.55 $15.85 $15.36 $15.36 $15.36 13,723,631
2021-05-24 $15.05 $15.44 $14.89 $15.25 $15.25 11,764,105
2021-05-21 $15.20 $15.41 $14.87 $15.13 $15.13 12,177,132
2021-05-20 $14.78 $15.45 $14.76 $15.21 $15.21 13,191,286
2021-05-19 $14.70 $14.94 $14.47 $14.59 $14.59 21,179,117
2021-05-18 $15.15 $15.76 $14.61 $14.85 $14.85 34,574,460
2021-05-17 $15.67 $15.88 $14.97 $15.30 $15.30 23,195,921
2021-05-14 $14.99 $15.27 $14.68 $15.21 $15.21 17,762,479
2021-05-13 $15.39 $15.57 $14.31 $14.57 $14.57 23,460,603
2021-05-12 $15.38 $15.99 $15.30 $15.39 $15.39 21,048,001
2021-05-11 $14.70 $15.39 $14.62 $15.18 $15.18 17,983,943
2021-05-10 $15.95 $15.95 $15.01 $15.23 $15.23 31,006,017
2021-05-07 $16.42 $16.58 $15.93 $16.07 $16.07 11,102,076
2021-05-06 $16.52 $16.52 $16.08 $16.30 $16.30 17,694,323
2021-05-05 $16.65 $16.77 $16.15 $16.16 $16.16 16,224,000
2021-05-04 $17.11 $17.20 $16.39 $16.57 $16.57 21,801,710
2021-05-03 $17.52 $17.64 $17.08 $17.23 $17.23 13,113,838
2021-04-30 $17.80 $17.88 $17.42 $17.42 $17.42 11,362,852
2021-04-29 $18.38 $18.68 $17.58 $17.80 $17.80 34,200,480
2021-04-28 $19.48 $19.49 $18.73 $18.80 $18.80 11,596,738
2021-04-27 $19.62 $19.84 $19.28 $19.40 $19.40 14,340,724
2021-04-26 $18.90 $19.49 $18.57 $19.44 $19.44 13,190,833
2021-04-23 $19.03 $19.33 $18.68 $18.97 $18.97 17,786,687
2021-04-22 $18.26 $19.05 $18.15 $18.61 $18.61 30,401,398
2021-04-21 $17.03 $18.20 $16.96 $18.08 $18.08 22,900,785
2021-04-20 $17.80 $17.81 $16.83 $16.99 $16.99 33,790,687
2021-04-19 $18.47 $18.54 $17.67 $17.83 $17.83 21,022,519
2021-04-16 $18.09 $18.14 $17.70 $18.04 $18.04 17,489,220
2021-04-15 $18.58 $18.63 $17.70 $17.99 $17.99 30,092,759
2021-04-14 $18.00 $18.70 $17.90 $18.15 $18.15 20,929,629
2021-04-13 $18.20 $18.68 $18.17 $18.22 $18.22 20,607,505
2021-04-12 $19.21 $19.40 $17.97 $18.03 $18.03 47,691,691
2021-04-09 $19.28 $19.90 $19.01 $19.22 $19.22 27,026,284
2021-04-08 $20.04 $20.37 $19.12 $19.25 $19.25 35,814,201
2021-04-07 $20.20 $20.28 $19.52 $19.65 $19.65 33,848,927
2021-04-06 $19.45 $20.57 $19.37 $20.16 $20.16 52,670,188
2021-04-05 $20.12 $20.24 $18.80 $19.03 $19.03 56,973,631
2021-04-01 $21.16 $21.38 $19.76 $20.11 $20.11 64,454,235
2021-03-31 $21.64 $21.87 $19.99 $20.49 $20.49 95,191,150
2021-03-30 $21.10 $22.10 $20.58 $21.34 $21.34 133,879,977
2021-03-29 $21.80 $22.01 $19.10 $20.34 $20.34 241,309,805
2021-03-26 $18.35 $21.12 $16.31 $20.10 $20.10 467,067,646
2021-03-25 $23.24 $23.64 $19.15 $20.36 $20.36 57,019,599
2021-03-24 $31.78 $31.78 $22.84 $23.18 $23.18 43,623,332
2021-03-23 $30.90 $32.25 $29.97 $31.79 $31.79 23,137,315
2021-03-22 $30.00 $31.12 $29.81 $30.87 $30.87 16,733,179
2021-03-19 $28.56 $30.54 $28.34 $30.42 $30.42 31,029,334
2021-03-18 $27.50 $28.86 $27.23 $28.52 $28.52 29,965,567
2021-03-17 $26.05 $28.00 $25.71 $27.90 $27.90 10,460,308
2021-03-16 $26.83 $26.85 $25.85 $26.45 $26.45 11,217,671
2021-03-15 $26.27 $26.54 $25.86 $26.36 $26.36 12,160,812
2021-03-12 $26.97 $27.15 $26.07 $26.49 $26.49 10,775,718
2021-03-11 $27.99 $28.02 $27.25 $27.78 $27.78 14,191,582
2021-03-10 $26.68 $27.67 $26.67 $27.35 $27.35 9,771,737
2021-03-09 $25.44 $26.86 $25.44 $26.69 $26.69 13,715,965
2021-03-08 $25.26 $25.76 $24.84 $25.32 $25.32 17,523,522
2021-03-05 $25.49 $26.30 $23.70 $26.15 $26.15 16,938,440
2021-03-04 $26.85 $27.00 $24.85 $25.90 $25.90 26,298,948
2021-03-03 $27.60 $27.90 $27.26 $27.65 $27.65 13,575,328
2021-03-02 $26.97 $27.64 $26.67 $27.60 $27.60 10,147,183
2021-03-01 $26.50 $26.98 $26.06 $26.93 $26.93 7,220,389
2021-02-26 $25.75 $26.28 $24.63 $25.72 $25.72 17,557,226
2021-02-25 $26.00 $26.94 $25.33 $26.03 $26.03 18,681,681
2021-02-24 $24.78 $26.41 $24.44 $26.32 $26.32 13,572,302
2021-02-23 $23.46 $25.75 $22.21 $25.67 $25.67 16,854,091
2021-02-22 $26.02 $26.02 $24.74 $24.87 $24.87 15,750,693
2021-02-19 $26.94 $27.26 $26.39 $26.84 $26.84 7,895,607
2021-02-18 $26.52 $26.82 $25.33 $26.81 $26.81 11,221,475
2021-02-17 $28.47 $28.49 $26.61 $26.64 $26.64 12,126,889
2021-02-16 $26.80 $29.01 $26.50 $28.30 $28.30 20,230,561
2021-02-12 $26.88 $27.27 $26.33 $26.36 $26.36 5,183,213
2021-02-11 $26.66 $27.25 $26.47 $26.83 $26.83 8,870,401
2021-02-10 $26.55 $26.93 $26.11 $26.32 $26.32 9,082,671
2021-02-09 $26.20 $26.72 $25.95 $26.43 $26.43 8,944,782
2021-02-08 $25.72 $26.37 $25.32 $26.22 $26.22 12,987,053
2021-02-05 $26.16 $26.20 $25.22 $25.65 $25.65 16,200,850
2021-02-04 $26.41 $26.51 $25.08 $25.22 $25.22 34,317,093
2021-02-03 $27.74 $27.80 $25.96 $26.28 $26.28 34,880,447
2021-02-02 $27.41 $27.99 $26.48 $27.65 $27.65 9,703,838
2021-02-01 $27.00 $27.40 $26.82 $26.99 $26.99 9,943,045
2021-01-29 $26.59 $27.53 $26.19 $26.60 $26.60 14,277,171
2021-01-28 $26.25 $26.99 $26.21 $26.84 $26.84 18,813,148
2021-01-27 $26.82 $27.40 $25.76 $26.80 $26.80 9,619,801
2021-01-26 $27.09 $27.19 $26.73 $27.00 $27.00 11,767,656
2021-01-25 $28.00 $28.04 $26.65 $27.21 $27.21 12,439,372
2021-01-22 $25.92 $27.35 $25.82 $27.02 $27.02 12,838,293
2021-01-21 $25.83 $26.09 $25.09 $26.02 $26.02 11,774,282
2021-01-20 $27.01 $28.84 $25.89 $26.10 $26.10 25,741,028
2021-01-19 $23.97 $27.00 $23.96 $26.87 $26.87 25,414,486
2021-01-15 $21.70 $22.48 $21.55 $22.21 $22.21 9,856,950
2021-01-14 $21.35 $21.71 $21.15 $21.70 $21.70 5,815,798
2021-01-13 $21.40 $21.82 $21.08 $21.15 $21.15 5,255,102
2021-01-12 $22.10 $22.25 $20.93 $21.46 $21.46 16,574,570
2021-01-11 $20.90 $21.13 $20.52 $20.98 $20.98 23,234,850
2021-01-08 $20.60 $21.08 $20.44 $21.05 $21.05 12,782,196
2021-01-07 $20.18 $20.71 $19.96 $20.60 $20.60 13,180,665
2021-01-06 $20.10 $21.29 $20.10 $20.95 $20.95 9,285,096
2021-01-05 $19.57 $20.48 $19.42 $20.46 $20.46 9,158,379
2021-01-04 $19.30 $19.54 $18.90 $19.37 $19.37 8,447,281
2020-12-31 $19.20 $19.29 $18.73 $19.24 $19.24 6,778,632
2020-12-30 $19.20 $20.18 $19.19 $19.22 $19.22 8,695,551
2020-12-29 $18.63 $19.04 $18.42 $18.93 $18.93 7,352,831
2020-12-28 $18.87 $19.03 $18.03 $18.54 $18.54 9,551,401
2020-12-24 $18.48 $18.93 $18.41 $18.91 $18.91 4,993,093
2020-12-23 $18.95 $19.15 $18.81 $18.83 $18.83 2,480,322
2020-12-22 $19.00 $19.00 $18.62 $18.88 $18.88 4,817,637
2020-12-21 $18.41 $19.03 $18.31 $18.80 $18.80 10,129,418
2020-12-18 $18.54 $18.68 $18.16 $18.66 $18.66 8,953,781
2020-12-17 $17.90 $18.52 $17.87 $18.45 $18.45 8,434,226
2020-12-16 $18.58 $18.70 $17.52 $17.85 $17.85 18,499,130
2020-12-15 $18.96 $19.14 $18.46 $19.05 $19.05 5,717,112
2020-12-14 $18.89 $19.32 $18.59 $18.88 $18.88 5,856,193
2020-12-11 $18.60 $19.56 $18.52 $18.72 $18.72 12,692,564
2020-12-10 $18.55 $18.68 $18.09 $18.61 $18.61 9,507,800
2020-12-09 $18.00 $19.63 $17.94 $18.88 $18.88 22,107,154
2020-12-08 $16.76 $18.06 $16.65 $18.00 $18.00 15,322,978
2020-12-07 $16.74 $16.88 $16.39 $16.81 $16.81 7,185,855
2020-12-04 $16.72 $16.90 $16.65 $16.73 $16.73 5,154,438
2020-12-03 $16.56 $16.89 $16.46 $16.74 $16.74 5,318,945
2020-12-02 $16.35 $16.55 $16.07 $16.44 $16.44 10,607,661
2020-12-01 $16.73 $16.81 $16.30 $16.41 $16.41 15,036,927
2020-11-30 $16.97 $16.99 $16.31 $16.76 $16.76 15,673,623
2020-11-27 $16.59 $17.13 $16.51 $17.00 $17.00 6,035,112
2020-11-25 $16.46 $16.72 $16.13 $16.71 $16.71 6,365,205
2020-11-24 $16.41 $16.51 $16.27 $16.48 $16.48 10,949,136
2020-11-23 $16.76 $16.76 $16.20 $16.50 $16.50 18,519,907
2020-11-20 $16.43 $16.80 $16.24 $16.73 $16.73 12,063,781
2020-11-19 $16.00 $16.47 $15.72 $16.40 $16.40 7,648,119
2020-11-18 $16.19 $16.19 $15.94 $16.12 $16.12 8,747,698
2020-11-17 $16.10 $16.36 $15.99 $16.21 $16.21 5,205,096
2020-11-16 $16.49 $16.80 $16.10 $16.10 $16.10 5,635,884
2020-11-13 $16.03 $16.65 $16.03 $16.49 $16.49 12,695,235
2020-11-12 $15.32 $16.30 $15.31 $15.99 $15.99 9,738,389
2020-11-11 $15.15 $15.38 $14.20 $15.31 $15.31 16,529,677
2020-11-10 $15.08 $15.27 $14.74 $14.95 $14.95 23,923,994
2020-11-09 $15.32 $15.74 $14.98 $15.12 $15.12 16,440,918
2020-11-06 $15.43 $15.50 $15.21 $15.27 $15.27 14,044,242
2020-11-05 $15.33 $15.93 $15.21 $15.86 $15.86 6,392,476
2020-11-04 $15.02 $15.50 $14.93 $15.37 $15.37 9,651,715
2020-11-03 $14.66 $14.91 $14.50 $14.87 $14.87 7,683,921
2020-11-02 $15.02 $15.02 $14.50 $14.75 $14.75 12,358,678
2020-10-30 $14.60 $14.92 $14.36 $14.88 $14.88 13,120,148
2020-10-29 $14.50 $14.87 $14.46 $14.71 $14.71 10,889,447
2020-10-28 $14.75 $14.75 $14.14 $14.54 $14.54 11,852,288
2020-10-27 $15.00 $15.08 $14.51 $15.00 $15.00 12,446,563
2020-10-26 $14.84 $15.14 $14.79 $15.04 $15.04 11,316,433
2020-10-23 $14.60 $15.02 $14.58 $14.92 $14.92 4,510,324
2020-10-22 $14.35 $14.77 $14.10 $14.69 $14.69 6,029,814
2020-10-21 $14.09 $14.42 $13.94 $14.38 $14.38 10,334,580
2020-10-20 $14.15 $14.25 $14.00 $14.01 $14.01 5,573,577
2020-10-19 $14.38 $14.39 $13.92 $14.15 $14.15 7,586,116
2020-10-16 $14.22 $14.39 $14.15 $14.25 $14.25 5,959,519
2020-10-15 $14.14 $14.33 $13.85 $14.30 $14.30 5,112,352
2020-10-14 $14.34 $14.46 $14.11 $14.29 $14.29 7,335,083
2020-10-13 $14.45 $14.48 $14.18 $14.26 $14.26 6,170,458
2020-10-12 $14.73 $14.73 $14.25 $14.31 $14.31 6,243,579
2020-10-09 $14.44 $14.70 $14.40 $14.52 $14.52 3,426,926
2020-10-08 $14.58 $14.58 $14.26 $14.29 $14.29 3,660,088
2020-10-07 $14.65 $14.67 $14.27 $14.30 $14.30 4,612,706
2020-10-06 $14.56 $14.81 $14.47 $14.49 $14.49 4,795,116
2020-10-05 $14.65 $14.79 $14.51 $14.57 $14.57 5,836,771
2020-10-02 $14.83 $15.00 $14.63 $14.65 $14.65 3,416,968
2020-10-01 $14.92 $15.12 $14.71 $15.04 $15.04 3,533,866
2020-09-30 $14.99 $15.07 $14.71 $14.77 $14.77 6,132,739
2020-09-29 $14.66 $14.92 $14.50 $14.88 $14.88 7,931,662
2020-09-28 $14.53 $14.82 $14.29 $14.62 $14.62 11,194,047
2020-09-25 $14.66 $14.66 $14.02 $14.50 $14.50 12,561,216
2020-09-24 $14.65 $14.83 $14.27 $14.72 $14.72 12,382,647
2020-09-23 $14.94 $15.03 $14.44 $14.73 $14.73 13,088,292
2020-09-22 $15.00 $15.00 $14.61 $14.94 $14.94 11,091,947
2020-09-21 $15.27 $15.35 $14.74 $14.98 $14.98 12,631,317
2020-09-18 $15.87 $15.90 $15.30 $15.62 $15.62 8,064,797
2020-09-17 $15.36 $15.81 $15.30 $15.81 $15.81 5,511,908
2020-09-16 $15.55 $15.88 $15.46 $15.71 $15.71 7,085,410
2020-09-15 $16.00 $16.02 $15.42 $15.55 $15.55 10,732,209
2020-09-14 $15.98 $16.05 $15.78 $15.98 $15.98 7,983,100
2020-09-11 $15.73 $16.00 $15.50 $15.80 $15.80 8,135,789
2020-09-10 $16.38 $16.40 $15.57 $15.73 $15.73 18,967,826
2020-09-09 $15.84 $16.43 $15.72 $16.35 $16.35 9,390,078
2020-09-08 $15.12 $16.04 $14.82 $15.80 $15.80 16,056,419
2020-09-04 $15.57 $15.78 $15.14 $15.67 $15.67 12,438,543
2020-09-03 $15.57 $15.74 $15.18 $15.70 $15.70 12,694,043
2020-09-02 $16.00 $16.09 $15.43 $15.90 $15.90 7,839,658
2020-09-01 $15.80 $16.05 $15.73 $15.93 $15.93 7,052,665
2020-08-31 $15.81 $16.00 $15.61 $15.63 $15.63 6,154,525
2020-08-28 $15.97 $16.13 $15.80 $15.99 $15.99 3,693,169
2020-08-27 $15.97 $16.07 $15.60 $16.07 $16.07 6,566,721
2020-08-26 $15.59 $15.97 $15.59 $15.96 $15.96 7,027,821
2020-08-25 $15.20 $15.78 $15.11 $15.67 $15.67 9,499,674
2020-08-24 $15.24 $15.52 $14.88 $15.25 $15.25 8,482,447
2020-08-21 $14.70 $15.10 $14.50 $15.01 $15.01 8,322,602
2020-08-20 $14.28 $14.70 $14.20 $14.57 $14.57 6,156,782
2020-08-19 $14.12 $14.22 $13.82 $14.15 $14.15 9,730,247
2020-08-18 $14.37 $14.61 $14.06 $14.15 $14.15 8,967,064
2020-08-17 $14.46 $14.64 $14.16 $14.36 $14.36 5,674,082
2020-08-14 $14.93 $14.93 $14.31 $14.40 $14.40 8,314,567
2020-08-13 $15.17 $15.17 $14.43 $14.72 $14.72 10,744,742
2020-08-12 $15.71 $15.71 $15.13 $15.24 $15.24 4,682,156
2020-08-11 $15.88 $16.07 $15.06 $15.50 $15.50 10,035,189
2020-08-10 $15.95 $16.03 $15.37 $15.69 $15.69 8,932,759
2020-08-07 $16.40 $16.40 $15.73 $16.02 $16.02 8,685,167
2020-08-06 $16.47 $16.59 $16.21 $16.57 $16.57 4,249,483
2020-08-05 $16.17 $16.55 $16.02 $16.50 $16.50 5,155,201
2020-08-04 $15.95 $16.18 $15.88 $16.05 $16.05 4,485,723
2020-08-03 $16.48 $16.49 $15.67 $15.84 $15.84 10,577,893
2020-07-31 $16.06 $16.14 $15.78 $16.14 $16.14 8,261,384
2020-07-30 $15.71 $15.85 $15.49 $15.82 $15.82 4,502,133
2020-07-29 $15.88 $16.15 $15.71 $15.74 $15.74 4,757,903
2020-07-28 $16.00 $16.24 $15.72 $15.77 $15.77 2,540,921
2020-07-27 $15.59 $16.09 $15.58 $16.03 $16.03 5,568,315
2020-07-24 $15.38 $15.72 $15.14 $15.62 $15.62 5,668,052
2020-07-23 $16.17 $16.23 $15.60 $15.74 $15.74 5,547,926
2020-07-22 $16.00 $16.33 $15.93 $16.13 $16.13 7,540,494
2020-07-21 $16.00 $16.63 $16.00 $16.37 $16.37 7,811,163
2020-07-20 $15.76 $16.03 $15.66 $15.98 $15.98 8,374,557
2020-07-17 $15.95 $15.95 $15.61 $15.68 $15.68 5,388,775
2020-07-16 $15.60 $15.93 $15.31 $15.84 $15.84 9,208,496
2020-07-15 $16.36 $16.39 $15.99 $16.22 $16.22 6,035,191
2020-07-14 $15.93 $16.40 $15.36 $16.36 $16.36 12,710,340
2020-07-13 $17.40 $17.41 $16.21 $16.32 $16.32 11,603,793
2020-07-10 $17.50 $17.51 $16.92 $17.09 $17.09 11,414,458
2020-07-09 $17.04 $17.97 $17.00 $17.50 $17.50 21,647,553
2020-07-08 $16.26 $17.30 $16.06 $16.84 $16.84 21,233,829
2020-07-07 $15.76 $16.42 $15.59 $16.42 $16.42 23,739,914
2020-07-06 $14.61 $15.80 $14.58 $15.73 $15.73 30,524,011
2020-07-02 $13.54 $14.40 $13.54 $14.15 $14.15 24,975,041
2020-07-01 $13.63 $13.68 $13.32 $13.35 $13.35 7,643,561
2020-06-30 $13.50 $13.89 $13.39 $13.46 $13.46 14,265,697
2020-06-29 $13.30 $13.34 $13.07 $13.25 $13.25 7,822,257
2020-06-26 $13.36 $13.47 $13.09 $13.25 $13.25 17,050,703
2020-06-25 $13.35 $13.67 $13.33 $13.60 $13.60 9,825,996
2020-06-24 $13.63 $13.64 $13.11 $13.51 $13.51 11,569,520
2020-06-23 $13.80 $13.81 $13.43 $13.63 $13.63 10,399,877
2020-06-22 $13.60 $13.68 $13.30 $13.62 $13.62 13,093,231
2020-06-19 $13.12 $14.09 $13.02 $13.58 $13.58 51,178,207
2020-06-18 $12.44 $12.92 $12.36 $12.85 $12.85 16,885,241
2020-06-17 $12.64 $12.76 $12.35 $12.49 $12.49 9,766,053
2020-06-16 $12.70 $12.87 $12.18 $12.64 $12.64 16,314,360
2020-06-15 $12.17 $12.86 $12.04 $12.75 $12.75 9,125,644
2020-06-12 $12.53 $12.56 $12.00 $12.30 $12.30 11,818,649
2020-06-11 $12.40 $12.47 $12.09 $12.40 $12.40 9,175,237
2020-06-10 $12.44 $12.59 $12.40 $12.51 $12.51 4,127,206
2020-06-09 $12.30 $12.52 $12.26 $12.35 $12.35 6,224,916
2020-06-08 $12.35 $12.54 $12.21 $12.39 $12.39 8,265,057
2020-06-05 $12.63 $12.63 $12.08 $12.26 $12.26 12,525,742
2020-06-04 $12.91 $12.93 $12.42 $12.55 $12.55 9,863,934
2020-06-03 $13.10 $13.37 $12.89 $12.90 $12.90 13,184,060
2020-06-02 $12.65 $13.02 $12.57 $13.01 $13.01 8,135,940
2020-06-01 $12.77 $12.80 $12.53 $12.60 $12.60 10,301,355
2020-05-29 $12.30 $13.00 $12.24 $12.92 $12.92 50,529,080
2020-05-28 $12.13 $12.40 $12.11 $12.23 $12.23 9,233,676
2020-05-27 $11.94 $12.29 $11.71 $12.23 $12.23 5,867,151
2020-05-26 $12.11 $12.53 $11.94 $11.95 $11.95 7,961,759
2020-05-22 $11.93 $12.02 $11.81 $11.95 $11.95 9,820,922
2020-05-21 $11.95 $12.16 $11.68 $12.14 $12.14 7,950,040
2020-05-20 $12.69 $12.80 $11.84 $12.20 $12.20 12,428,038
2020-05-19 $12.40 $12.93 $12.40 $12.55 $12.55 9,934,814
2020-05-18 $12.00 $12.60 $12.00 $12.39 $12.39 8,294,253
2020-05-15 $11.72 $12.00 $11.59 $11.96 $11.96 5,561,093
2020-05-14 $11.50 $11.91 $11.28 $11.89 $11.89 7,150,807
2020-05-13 $11.57 $12.00 $11.50 $11.69 $11.69 13,775,000
2020-05-12 $11.01 $11.75 $10.96 $11.61 $11.61 16,513,338
2020-05-11 $11.11 $11.49 $11.00 $11.41 $11.41 9,491,023
2020-05-08 $10.57 $11.10 $10.52 $11.03 $11.03 8,360,611
2020-05-07 $10.62 $10.67 $10.30 $10.43 $10.43 9,175,577
2020-05-06 $10.74 $10.75 $10.46 $10.55 $10.55 6,443,790
2020-05-05 $10.87 $10.91 $10.47 $10.56 $10.56 5,236,522
2020-05-04 $10.70 $10.84 $10.31 $10.67 $10.67 14,319,905
2020-05-01 $11.11 $11.20 $10.52 $10.72 $10.72 10,417,609
2020-04-30 $11.25 $11.55 $11.24 $11.41 $11.41 5,795,629
2020-04-29 $11.10 $11.28 $10.92 $11.25 $11.25 6,233,586
2020-04-28 $11.19 $11.19 $10.71 $10.87 $10.87 3,907,047
2020-04-27 $10.81 $11.14 $10.73 $11.03 $11.03 5,597,784
2020-04-24 $10.98 $10.99 $10.68 $10.75 $10.75 5,275,056
2020-04-23 $11.17 $11.26 $10.94 $10.94 $10.94 3,126,836
2020-04-22 $11.12 $11.39 $11.09 $11.12 $11.12 6,627,363
2020-04-21 $10.96 $11.23 $10.68 $10.96 $10.96 4,390,996
2020-04-20 $10.82 $11.42 $10.82 $11.19 $11.19 5,834,797
2020-04-17 $11.00 $11.11 $10.83 $10.89 $10.89 4,797,296
2020-04-16 $10.90 $11.00 $10.67 $10.82 $10.82 4,968,439
2020-04-15 $10.93 $11.06 $10.77 $10.83 $10.83 5,265,772
2020-04-14 $11.00 $11.42 $10.96 $11.12 $11.12 7,498,064
2020-04-13 $10.88 $11.12 $10.78 $10.90 $10.90 3,353,878
2020-04-09 $11.00 $11.15 $10.74 $10.97 $10.97 6,263,881
2020-04-08 $10.75 $11.10 $10.23 $10.99 $10.99 9,452,073
2020-04-07 $10.87 $10.89 $10.50 $10.73 $10.73 9,238,665
2020-04-06 $10.83 $11.06 $10.58 $10.59 $10.59 11,552,491
2020-04-03 $11.11 $11.36 $10.48 $10.63 $10.63 7,104,047
2020-04-02 $10.20 $11.09 $10.16 $11.01 $11.01 15,149,248
2020-04-01 $9.83 $10.56 $9.74 $10.12 $10.12 7,786,142
2020-03-31 $9.68 $10.38 $9.64 $10.06 $10.06 12,283,683
2020-03-30 $9.49 $9.94 $9.30 $9.68 $9.68 8,629,968
2020-03-27 $9.78 $9.80 $9.29 $9.47 $9.47 14,960,562
2020-03-26 $9.79 $10.48 $9.62 $9.98 $9.98 11,491,670
2020-03-25 $10.03 $10.25 $9.74 $9.75 $9.75 10,723,092
2020-03-24 $9.70 $10.04 $9.61 $9.94 $9.94 10,552,327
2020-03-23 $9.37 $9.60 $9.22 $9.45 $9.45 8,164,232
2020-03-20 $10.05 $10.14 $9.43 $9.50 $9.50 8,259,358
2020-03-19 $9.81 $10.40 $9.79 $9.84 $9.84 6,872,081
2020-03-18 $10.05 $10.10 $9.29 $10.00 $10.00 9,495,369
2020-03-17 $10.98 $11.25 $9.89 $10.50 $10.50 13,135,147
2020-03-16 $10.71 $11.24 $10.50 $11.05 $11.05 7,986,547
2020-03-13 $11.80 $12.18 $10.93 $11.40 $11.40 10,950,598
2020-03-12 $11.51 $11.56 $10.90 $11.28 $11.28 13,655,968
2020-03-11 $11.94 $12.06 $11.65 $11.76 $11.76 8,071,169
2020-03-10 $12.09 $12.33 $11.89 $12.13 $12.13 6,118,179
2020-03-09 $11.60 $11.84 $11.38 $11.79 $11.79 9,944,842
2020-03-06 $12.35 $12.44 $11.93 $12.07 $12.07 9,553,477
2020-03-05 $12.46 $12.76 $12.40 $12.56 $12.56 3,126,642
2020-03-04 $12.35 $12.69 $12.33 $12.59 $12.59 4,215,755
2020-03-03 $12.20 $12.38 $11.95 $12.16 $12.16 8,151,389
2020-03-02 $12.37 $12.38 $11.88 $12.13 $12.13 6,808,367
2020-02-28 $12.08 $12.26 $11.91 $12.13 $12.13 7,726,223
2020-02-27 $12.25 $12.60 $12.03 $12.29 $12.29 6,876,565
2020-02-26 $12.35 $12.60 $12.33 $12.48 $12.48 7,217,038
2020-02-25 $12.50 $12.71 $12.22 $12.32 $12.32 8,754,686
2020-02-24 $12.23 $12.54 $12.10 $12.22 $12.22 10,401,940
2020-02-21 $12.82 $12.86 $12.61 $12.74 $12.74 6,028,210
2020-02-20 $12.67 $12.99 $12.67 $12.87 $12.87 5,731,535
2020-02-19 $12.75 $12.96 $12.55 $12.73 $12.73 6,938,386
2020-02-18 $12.78 $12.94 $12.63 $12.69 $12.69 9,855,234
2020-02-14 $13.57 $13.57 $13.07 $13.15 $13.15 7,405,700
2020-02-13 $13.64 $13.70 $13.22 $13.48 $13.48 9,953,071
2020-02-12 $14.05 $14.08 $13.80 $13.99 $13.99 5,662,426
2020-02-11 $13.90 $14.30 $13.77 $13.80 $13.80 7,373,587
2020-02-10 $13.51 $13.80 $13.50 $13.77 $13.77 3,320,425
2020-02-07 $13.73 $13.80 $13.20 $13.58 $13.58 5,028,977
2020-02-06 $13.63 $13.99 $13.60 $13.84 $13.84 9,513,970
2020-02-05 $13.50 $13.64 $12.98 $13.43 $13.43 6,410,252
2020-02-04 $13.09 $13.50 $12.99 $13.45 $13.45 8,481,926
2020-02-03 $12.69 $13.00 $12.69 $12.83 $12.83 5,750,459
2020-01-31 $12.78 $12.79 $12.55 $12.69 $12.69 6,494,244
2020-01-30 $12.86 $12.88 $12.50 $12.84 $12.84 4,968,650
2020-01-29 $13.07 $13.20 $12.95 $13.05 $13.05 5,782,108
2020-01-28 $12.81 $13.15 $12.81 $13.04 $13.04 5,991,688
2020-01-27 $12.32 $12.82 $12.22 $12.75 $12.75 7,929,333
2020-01-24 $13.23 $13.29 $12.65 $12.82 $12.82 6,503,758
2020-01-23 $13.20 $13.21 $12.74 $13.21 $13.21 10,505,188
2020-01-22 $14.04 $14.04 $13.20 $13.38 $13.38 10,868,905
2020-01-21 $13.98 $14.01 $13.72 $13.86 $13.86 6,470,225
2020-01-17 $14.00 $14.19 $13.97 $14.08 $14.08 10,563,674
2020-01-16 $14.00 $14.02 $13.82 $13.95 $13.95 5,819,732
2020-01-15 $13.82 $14.00 $13.68 $13.96 $13.96 4,905,081
2020-01-14 $13.97 $13.97 $13.35 $13.74 $13.74 8,371,469
2020-01-13 $13.98 $14.20 $13.90 $14.00 $14.00 18,288,242
2020-01-10 $13.50 $14.21 $13.23 $13.49 $13.49 19,370,768
2020-01-09 $12.71 $13.39 $12.52 $13.28 $13.28 13,373,634
2020-01-08 $12.10 $12.56 $11.94 $12.49 $12.49 8,441,403
2020-01-07 $12.44 $12.52 $11.90 $12.07 $12.07 8,163,342
2020-01-06 $12.53 $12.53 $12.20 $12.43 $12.43 5,562,257
2020-01-03 $12.44 $12.72 $12.35 $12.55 $12.55 6,198,562
2020-01-02 $12.03 $12.63 $12.02 $12.56 $12.56 11,529,431
2019-12-31 $11.81 $12.13 $11.70 $11.74 $11.74 6,681,889
2019-12-30 $11.86 $11.97 $11.58 $11.67 $11.67 5,887,512
2019-12-27 $12.07 $12.26 $11.92 $11.94 $11.94 5,858,475
2019-12-26 $11.66 $12.19 $11.63 $12.06 $12.06 7,462,125
2019-12-24 $11.55 $11.77 $11.49 $11.67 $11.67 3,772,149
2019-12-23 $11.72 $11.87 $11.62 $11.65 $11.65 5,628,832
2019-12-20 $11.83 $11.85 $11.55 $11.67 $11.67 7,006,840
2019-12-19 $11.99 $12.00 $11.78 $11.80 $11.80 3,849,550
2019-12-18 $12.09 $12.20 $11.88 $12.01 $12.01 7,411,240
2019-12-17 $11.77 $12.49 $11.75 $12.10 $12.10 15,324,915
2019-12-16 $11.50 $11.60 $11.27 $11.49 $11.49 7,132,777
2019-12-13 $12.04 $12.07 $11.36 $11.42 $11.42 19,788,597
2019-12-12 $12.10 $12.31 $11.96 $12.00 $12.00 5,266,180
2019-12-11 $12.05 $12.18 $11.90 $12.07 $12.07 4,041,280
2019-12-10 $12.20 $12.24 $11.90 $11.93 $11.93 6,815,013
2019-12-09 $12.44 $12.46 $12.15 $12.19 $12.19 4,457,863
2019-12-06 $12.38 $12.49 $12.30 $12.44 $12.44 3,619,680
2019-12-05 $12.39 $12.45 $12.30 $12.37 $12.37 2,739,719
2019-12-04 $12.50 $12.52 $12.31 $12.31 $12.31 4,763,181
2019-12-03 $12.32 $12.45 $12.25 $12.38 $12.38 3,350,071
2019-12-02 $12.44 $12.60 $12.27 $12.54 $12.54 3,222,876
2019-11-29 $12.40 $12.48 $12.21 $12.43 $12.43 3,320,967
2019-11-27 $12.42 $12.63 $12.40 $12.43 $12.43 4,262,869
2019-11-26 $12.87 $13.06 $12.62 $12.70 $12.70 6,729,182
2019-11-25 $12.43 $13.14 $12.41 $12.98 $12.98 11,961,904
2019-11-22 $12.55 $12.55 $12.14 $12.35 $12.35 5,178,934
2019-11-21 $12.09 $12.50 $12.05 $12.50 $12.50 6,309,174
2019-11-20 $12.00 $12.16 $11.84 $12.14 $12.14 5,417,392
2019-11-19 $12.30 $12.42 $12.04 $12.11 $12.11 6,622,526
2019-11-18 $12.78 $12.80 $12.19 $12.25 $12.25 8,275,755
2019-11-15 $12.65 $12.81 $12.55 $12.69 $12.69 5,210,237
2019-11-14 $12.90 $12.90 $12.56 $12.67 $12.67 5,424,525
2019-11-13 $13.22 $13.22 $12.61 $12.84 $12.84 7,459,502
2019-11-12 $13.80 $13.94 $12.92 $13.21 $13.21 23,906,640
2019-11-11 $14.00 $14.59 $13.95 $14.37 $14.37 10,775,408
2019-11-08 $13.77 $14.10 $13.66 $14.00 $14.00 6,965,294
2019-11-07 $13.80 $13.96 $13.56 $13.60 $13.60 4,883,884
2019-11-06 $13.76 $13.76 $13.42 $13.60 $13.60 5,383,137
2019-11-05 $14.00 $14.07 $13.71 $13.76 $13.76 7,027,158
2019-11-04 $14.20 $14.72 $14.13 $14.36 $14.36 10,398,780
2019-11-01 $14.01 $14.15 $13.91 $14.12 $14.12 2,837,819
2019-10-31 $13.85 $13.86 $13.50 $13.84 $13.84 3,314,651
2019-10-30 $13.81 $14.00 $13.80 $13.90 $13.90 2,361,559
2019-10-29 $14.08 $14.18 $13.89 $14.00 $14.00 2,236,377
2019-10-28 $14.20 $14.49 $14.16 $14.24 $14.24 4,326,768
2019-10-25 $13.99 $14.24 $13.86 $14.03 $14.03 4,530,270
2019-10-24 $13.98 $14.16 $13.86 $13.98 $13.98 3,248,896
2019-10-23 $13.90 $14.30 $13.84 $14.00 $14.00 4,909,482
2019-10-22 $14.08 $14.12 $13.67 $13.89 $13.89 5,034,600
2019-10-21 $13.60 $14.15 $13.51 $14.03 $14.03 6,398,237
2019-10-18 $13.65 $13.68 $13.30 $13.50 $13.50 1,722,100
2019-10-17 $13.71 $13.88 $13.52 $13.54 $13.54 2,738,819
2019-10-16 $13.46 $13.77 $13.38 $13.50 $13.50 2,941,780
2019-10-15 $13.37 $13.49 $13.25 $13.37 $13.37 1,941,782
2019-10-14 $13.52 $13.59 $13.14 $13.31 $13.31 2,366,675
2019-10-11 $13.50 $13.99 $13.44 $13.48 $13.48 8,812,308
2019-10-10 $12.87 $13.42 $12.83 $13.28 $13.28 6,299,779
2019-10-09 $12.88 $13.49 $12.83 $12.87 $12.87 4,943,986
2019-10-08 $12.75 $12.78 $12.56 $12.70 $12.70 3,060,071
2019-10-07 $12.90 $12.93 $12.62 $12.77 $12.77 2,809,289
2019-10-04 $12.94 $13.09 $12.87 $12.93 $12.93 2,375,373
2019-10-03 $12.85 $13.07 $12.69 $12.94 $12.94 3,644,271
2019-10-02 $12.72 $12.90 $12.60 $12.85 $12.85 2,006,131
2019-10-01 $12.76 $13.03 $12.71 $12.83 $12.83 3,236,398
2019-09-30 $12.95 $13.03 $12.75 $12.77 $12.77 3,126,466
2019-09-27 $13.07 $13.33 $12.40 $12.88 $12.88 7,518,195
2019-09-26 $13.05 $13.19 $12.80 $13.03 $13.03 3,292,429
2019-09-25 $13.03 $13.15 $12.80 $13.12 $13.12 3,553,295
2019-09-24 $13.48 $13.48 $12.81 $13.14 $13.14 4,161,294
2019-09-23 $13.38 $13.63 $13.32 $13.40 $13.40 3,175,481
2019-09-20 $14.07 $14.07 $13.31 $13.58 $13.58 10,791,535
2019-09-19 $13.99 $14.11 $13.93 $14.00 $14.00 5,545,197
2019-09-18 $14.00 $14.05 $13.73 $14.00 $14.00 5,754,173
2019-09-17 $14.00 $14.49 $13.95 $14.09 $14.09 8,886,007
2019-09-16 $13.70 $13.95 $13.50 $13.91 $13.91 4,313,998
2019-09-13 $13.90 $13.90 $13.65 $13.74 $13.74 3,358,723
2019-09-12 $13.69 $13.92 $13.61 $13.74 $13.74 4,308,259
2019-09-11 $13.40 $13.80 $13.21 $13.69 $13.69 7,386,871
2019-09-10 $12.90 $13.38 $12.80 $13.21 $13.21 5,076,273
2019-09-09 $12.96 $12.98 $12.70 $12.96 $12.96 3,635,984
2019-09-06 $13.05 $13.11 $12.94 $12.96 $12.96 2,801,251
2019-09-05 $13.09 $13.23 $12.99 $13.04 $13.04 6,514,136
2019-09-04 $12.94 $13.10 $12.91 $12.93 $12.93 3,926,201
2019-09-03 $12.98 $13.28 $12.70 $12.85 $12.85 5,358,218
2019-08-30 $13.31 $13.43 $13.06 $13.30 $13.30 3,551,152
2019-08-29 $13.08 $13.38 $13.03 $13.30 $13.30 4,695,039
2019-08-28 $12.70 $13.11 $12.50 $13.03 $13.03 7,012,307
2019-08-27 $13.30 $13.48 $12.29 $12.57 $12.57 12,079,639
2019-08-26 $13.49 $13.56 $13.27 $13.49 $13.49 2,791,294
2019-08-23 $13.56 $13.79 $13.38 $13.49 $13.49 3,988,984
2019-08-22 $13.63 $13.76 $13.41 $13.67 $13.67 2,995,714
2019-08-21 $13.74 $13.91 $13.60 $13.66 $13.66 3,089,468
2019-08-20 $13.98 $13.98 $13.52 $13.63 $13.63 2,703,742
2019-08-19 $14.20 $14.28 $13.83 $13.97 $13.97 2,342,753
2019-08-16 $13.94 $14.10 $13.76 $13.98 $13.98 3,561,411
2019-08-15 $13.75 $14.01 $13.70 $13.73 $13.73 4,098,459
2019-08-14 $14.21 $14.27 $13.53 $13.76 $13.76 7,931,358
2019-08-13 $13.72 $15.35 $13.50 $14.54 $14.54 11,083,586
2019-08-12 $14.23 $14.54 $13.99 $14.45 $14.45 7,429,653
2019-08-09 $14.40 $14.70 $14.22 $14.45 $14.45 3,136,064
2019-08-08 $14.34 $14.83 $14.21 $14.70 $14.70 3,458,724
2019-08-07 $13.76 $14.35 $13.69 $14.26 $14.26 3,946,750
2019-08-06 $14.00 $14.10 $13.59 $13.87 $13.87 3,554,054
2019-08-05 $13.60 $14.02 $13.56 $13.77 $13.77 5,642,281
2019-08-02 $13.93 $14.22 $13.74 $14.12 $14.12 3,051,943
2019-08-01 $14.23 $14.66 $13.76 $13.97 $13.97 5,388,748
2019-07-31 $14.35 $14.43 $14.01 $14.27 $14.27 3,197,918
2019-07-30 $14.58 $14.61 $14.18 $14.46 $14.46 2,474,515
2019-07-29 $14.47 $14.50 $14.12 $14.47 $14.47 4,711,288
2019-07-26 $14.60 $14.66 $14.42 $14.52 $14.52 2,135,741
2019-07-25 $14.50 $14.72 $14.38 $14.57 $14.57 4,081,629
2019-07-24 $14.61 $14.72 $14.34 $14.57 $14.57 4,479,873
2019-07-23 $14.18 $14.69 $14.16 $14.51 $14.51 3,836,706
2019-07-22 $14.36 $14.36 $13.92 $14.05 $14.05 5,319,150
2019-07-19 $14.50 $14.75 $14.25 $14.36 $14.36 5,340,789
2019-07-18 $14.95 $14.99 $14.27 $14.50 $14.50 5,500,151
2019-07-17 $15.93 $16.01 $14.91 $14.96 $14.96 5,257,646
2019-07-16 $16.04 $16.08 $15.88 $15.97 $15.97 3,308,046
2019-07-15 $15.75 $16.28 $15.71 $15.99 $15.99 4,267,493
2019-07-12 $15.70 $15.91 $15.63 $15.71 $15.71 3,477,728
2019-07-11 $15.64 $16.74 $15.64 $15.88 $15.88 9,825,861
2019-07-10 $15.61 $15.83 $15.50 $15.70 $15.70 6,061,627
2019-07-09 $15.11 $15.64 $15.00 $15.50 $15.50 5,358,802
2019-07-08 $15.24 $15.47 $15.10 $15.18 $15.18 3,877,380
2019-07-05 $14.94 $15.53 $14.90 $15.46 $15.46 3,725,862
2019-07-03 $15.21 $15.22 $14.86 $15.04 $15.04 2,860,962
2019-07-02 $15.45 $15.50 $14.96 $15.15 $15.15 5,617,989
2019-07-01 $15.41 $15.78 $15.41 $15.50 $15.50 4,140,655
2019-06-28 $14.82 $15.15 $14.77 $14.99 $14.99 6,754,373
2019-06-27 $14.63 $15.07 $14.60 $14.97 $14.97 5,710,454
2019-06-26 $14.70 $14.95 $14.59 $14.74 $14.74 5,537,483
2019-06-25 $15.00 $15.06 $14.30 $14.51 $14.51 7,611,297
2019-06-24 $14.82 $15.13 $14.73 $15.13 $15.13 7,308,817
2019-06-21 $14.99 $15.07 $14.73 $15.00 $15.00 4,902,374
2019-06-20 $15.27 $15.39 $14.96 $15.05 $15.05 6,279,166
2019-06-19 $15.20 $15.30 $14.86 $15.04 $15.04 5,350,536
2019-06-18 $14.32 $15.25 $14.32 $15.15 $15.15 11,512,688
2019-06-17 $13.84 $14.45 $13.84 $14.33 $14.33 8,199,334
2019-06-14 $13.94 $14.18 $13.72 $13.90 $13.90 12,331,867
2019-06-13 $14.15 $14.46 $13.91 $14.25 $14.25 10,602,632
2019-06-12 $13.94 $14.20 $13.53 $14.08 $14.08 15,095,933
2019-06-11 $14.12 $14.80 $14.01 $14.18 $14.18 13,382,325
2019-06-10 $13.66 $14.35 $13.66 $14.30 $14.30 23,606,046
2019-06-07 $13.34 $13.93 $13.20 $13.61 $13.61 8,175,543
2019-06-06 $12.82 $13.30 $12.74 $13.20 $13.20 5,330,309
2019-06-05 $13.20 $13.27 $12.75 $12.95 $12.95 8,781,708
2019-06-04 $13.02 $13.18 $12.60 $13.17 $13.17 5,825,956
2019-06-03 $13.24 $13.37 $12.70 $12.89 $12.89 7,385,012
2019-05-31 $13.29 $13.44 $13.07 $13.24 $13.24 6,081,766
2019-05-30 $13.66 $13.82 $13.41 $13.50 $13.50 4,230,725
2019-05-29 $13.89 $14.08 $13.59 $13.66 $13.66 5,270,226
2019-05-28 $13.76 $14.22 $13.73 $14.03 $14.03 4,206,495
2019-05-24 $13.62 $13.84 $13.53 $13.62 $13.62 4,534,429
2019-05-23 $13.76 $13.92 $13.34 $13.58 $13.58 6,595,523
2019-05-22 $14.07 $14.16 $13.92 $14.06 $14.06 3,689,227
2019-05-21 $13.71 $14.23 $13.71 $14.10 $14.10 4,772,907
2019-05-20 $13.69 $13.84 $13.51 $13.66 $13.66 5,086,704
2019-05-17 $14.05 $14.28 $13.84 $13.86 $13.86 5,675,128
2019-05-16 $14.58 $14.64 $13.92 $14.24 $14.24 5,798,843
2019-05-15 $14.86 $14.92 $14.25 $14.47 $14.47 10,099,396
2019-05-14 $14.78 $15.15 $14.31 $15.01 $15.01 29,107,457
2019-05-13 $15.95 $16.48 $15.70 $16.00 $16.00 7,045,202
2019-05-10 $16.65 $16.75 $16.23 $16.59 $16.59 3,782,610
2019-05-09 $16.07 $16.78 $16.04 $16.61 $16.61 5,163,998
2019-05-08 $16.20 $16.56 $16.04 $16.45 $16.45 5,697,553
2019-05-07 $16.61 $16.74 $16.22 $16.37 $16.37 4,629,211
2019-05-06 $16.65 $16.94 $16.00 $16.85 $16.85 3,698,807
2019-05-03 $17.18 $17.50 $16.95 $17.37 $17.37 4,209,806
2019-05-02 $17.28 $17.60 $16.96 $17.00 $17.00 2,023,116
2019-05-01 $17.31 $17.65 $17.15 $17.30 $17.30 1,968,790
2019-04-30 $17.73 $17.74 $17.15 $17.20 $17.20 3,333,282
2019-04-29 $17.43 $17.87 $17.37 $17.80 $17.80 2,208,244
2019-04-26 $17.31 $17.43 $16.78 $17.41 $17.41 3,052,454
2019-04-25 $17.70 $17.72 $16.96 $17.20 $17.20 3,948,213
2019-04-24 $17.50 $17.86 $17.37 $17.66 $17.66 3,028,931
2019-04-23 $17.98 $18.18 $17.35 $17.42 $17.42 4,531,132
2019-04-22 $17.97 $18.10 $17.76 $17.98 $17.98 1,612,182
2019-04-18 $18.49 $18.65 $17.72 $18.22 $18.22 3,464,492
2019-04-17 $18.00 $18.66 $17.89 $18.57 $18.57 3,776,800
2019-04-16 $18.00 $18.00 $17.57 $17.94 $17.94 2,137,287
2019-04-15 $18.29 $18.29 $17.48 $17.55 $17.55 2,559,904
2019-04-12 $18.17 $18.50 $18.05 $18.29 $18.29 2,580,236
2019-04-11 $17.78 $18.18 $17.68 $17.92 $17.92 2,123,039
2019-04-10 $17.72 $18.05 $17.58 $17.97 $17.97 3,392,672
2019-04-09 $18.31 $18.40 $17.57 $17.64 $17.64 4,518,295
2019-04-08 $18.17 $18.58 $18.00 $18.33 $18.33 1,580,296
2019-04-05 $18.35 $18.66 $18.16 $18.23 $18.23 2,122,975
2019-04-04 $18.83 $19.07 $18.20 $18.28 $18.28 3,517,582
2019-04-03 $19.05 $19.42 $18.71 $19.04 $19.04 8,703,657
2019-04-02 $18.75 $18.95 $18.60 $18.86 $18.86 3,128,408
2019-04-01 $18.75 $18.86 $18.32 $18.81 $18.81 6,123,027
2019-03-29 $17.46 $18.15 $17.31 $18.10 $18.10 5,183,299
2019-03-28 $17.04 $17.26 $16.96 $17.21 $17.21 1,924,086
2019-03-27 $16.96 $17.17 $16.88 $17.07 $17.07 2,641,919
2019-03-26 $17.28 $17.30 $16.83 $17.00 $17.00 2,926,964
2019-03-25 $16.70 $17.20 $16.45 $17.12 $17.12 4,173,344
2019-03-22 $17.33 $17.40 $16.60 $16.98 $16.98 5,613,162
2019-03-21 $16.48 $17.61 $16.33 $17.45 $17.45 7,143,437
2019-03-20 $17.30 $17.55 $16.34 $16.66 $16.66 24,778,790
2019-03-19 $19.38 $19.97 $18.45 $18.57 $18.57 13,946,830
2019-03-18 $18.50 $19.20 $18.48 $19.11 $19.11 7,919,618
2019-03-15 $17.91 $18.37 $17.80 $18.27 $18.27 4,403,580
2019-03-14 $17.86 $18.16 $17.53 $17.68 $17.68 2,958,649
2019-03-13 $18.30 $18.48 $17.80 $17.89 $17.89 2,992,594
2019-03-12 $18.00 $18.39 $17.80 $18.30 $18.30 2,792,166
2019-03-11 $17.38 $18.14 $17.08 $17.90 $17.90 5,265,418
2019-03-08 $17.28 $17.40 $16.65 $17.12 $17.12 7,861,057
2019-03-07 $18.30 $18.30 $17.55 $18.01 $18.01 6,416,788
2019-03-06 $18.60 $18.68 $18.12 $18.48 $18.48 4,538,150
2019-03-05 $18.22 $18.52 $17.75 $18.43 $18.43 4,634,524
2019-03-04 $18.26 $18.33 $17.63 $18.17 $18.17 3,793,306
2019-03-01 $18.19 $18.29 $17.60 $18.20 $18.20 4,722,439
2019-02-28 $18.71 $18.75 $17.76 $18.02 $18.02 15,327,263
2019-02-27 $17.97 $18.86 $17.88 $18.49 $18.49 6,622,312
2019-02-26 $18.39 $18.46 $17.83 $17.90 $17.90 7,801,770
2019-02-25 $18.48 $18.80 $18.00 $18.75 $18.75 8,965,143
2019-02-22 $17.10 $17.86 $16.88 $17.81 $17.81 6,840,566
2019-02-21 $17.12 $17.44 $16.83 $16.90 $16.90 3,090,547
2019-02-20 $17.08 $17.21 $16.80 $17.18 $17.18 6,704,771
2019-02-19 $16.34 $17.17 $16.15 $17.06 $17.06 6,933,960
2019-02-15 $16.74 $16.82 $16.16 $16.17 $16.17 6,854,844
2019-02-14 $15.80 $17.38 $15.67 $16.99 $16.99 10,953,568
2019-02-13 $16.21 $16.29 $15.51 $15.87 $15.87 4,140,816
2019-02-12 $15.27 $16.03 $15.15 $16.01 $16.01 8,984,886
2019-02-11 $14.91 $15.55 $14.86 $15.03 $15.03 3,558,028
2019-02-08 $14.84 $14.95 $14.62 $14.70 $14.70 2,297,539
2019-02-07 $14.87 $15.61 $14.62 $14.96 $14.96 5,515,884
2019-02-06 $14.87 $15.40 $14.58 $14.95 $14.95 3,931,676
2019-02-05 $14.89 $15.07 $14.52 $15.03 $15.03 3,861,921
2019-02-04 $14.03 $14.90 $13.90 $14.85 $14.85 4,499,413
2019-02-01 $15.01 $15.08 $13.56 $13.94 $13.94 9,319,252
2019-01-31 $15.10 $15.30 $14.73 $14.95 $14.95 3,726,269
2019-01-30 $15.50 $15.86 $14.35 $15.03 $15.03 5,895,489
2019-01-29 $15.15 $15.59 $14.90 $15.37 $15.37 3,815,416
2019-01-28 $15.36 $15.38 $14.20 $15.08 $15.08 5,211,873
2019-01-25 $16.13 $16.21 $15.22 $15.27 $15.27 5,798,336
2019-01-24 $15.00 $16.20 $14.98 $15.91 $15.91 12,565,404
2019-01-23 $15.10 $15.43 $14.75 $14.95 $14.95 6,408,763
2019-01-22 $14.10 $15.50 $13.99 $14.80 $14.80 16,597,992
2019-01-18 $13.23 $14.42 $13.20 $14.35 $14.35 8,836,617
2019-01-17 $13.00 $13.20 $12.68 $12.97 $12.97 2,738,916
2019-01-16 $12.54 $13.02 $12.53 $13.00 $13.00 3,349,218
2019-01-15 $12.32 $12.52 $12.21 $12.42 $12.42 3,614,130
2019-01-14 $12.80 $12.80 $12.06 $12.20 $12.20 4,373,995
2019-01-11 $13.08 $13.08 $12.80 $12.89 $12.89 2,111,247
2019-01-10 $12.97 $13.08 $12.70 $13.03 $13.03 3,992,027
2019-01-09 $13.00 $13.40 $12.90 $13.02 $13.02 7,339,075
2019-01-08 $12.98 $13.01 $12.64 $13.00 $13.00 5,992,158
2019-01-07 $13.05 $13.10 $12.64 $12.81 $12.81 5,369,932
2019-01-04 $12.73 $13.20 $12.41 $13.20 $13.20 6,812,131
2019-01-03 $12.85 $12.85 $12.25 $12.44 $12.44 5,512,148
2019-01-02 $12.78 $13.06 $12.56 $13.00 $13.00 4,944,923
2018-12-31 $13.64 $13.84 $13.10 $13.22 $13.22 3,201,701
2018-12-28 $13.21 $14.23 $13.18 $13.40 $13.40 6,223,705
2018-12-27 $12.27 $13.54 $12.19 $13.51 $13.51 6,348,433
2018-12-26 $12.12 $12.55 $11.88 $12.48 $12.48 3,857,247
2018-12-24 $12.12 $12.17 $11.88 $12.00 $12.00 2,974,526
2018-12-21 $12.40 $12.79 $12.15 $12.19 $12.19 6,873,944
2018-12-20 $12.32 $12.46 $12.10 $12.19 $12.19 6,030,405
2018-12-19 $12.24 $12.68 $12.01 $12.18 $12.18 7,422,828
2018-12-18 $12.30 $12.50 $11.81 $12.30 $12.30 6,867,855
2018-12-17 $12.70 $12.83 $11.93 $12.13 $12.13 12,744,048
2018-12-14 $13.25 $13.30 $12.43 $12.81 $12.81 19,916,180
2018-12-13 $14.24 $14.60 $13.48 $13.51 $13.51 18,654,772
2018-12-12 $14.10 $14.75 $13.75 $14.00 $14.00 60,283,448

Tencent Music Entertainment Group (TME) News Headlines

Stock Market Photo
Here are Monday's biggest analyst calls of the day: Amazon, Apple, Nike, Exxon, GM & more
cnbc.com
Sept. 13, 2021

Here are the biggest calls on Wall Street on Monday.

Stock Market Photo
Stocks making the biggest moves midday: Dell, Twitter, Moderna and more
cnbc.com
Sept. 13, 2021

These are the stocks posting the largest moves in midday trading.

Stock Market Photo
This is how value investor David Herro is dipping his toe back into China
cnbc.com
Sept. 27, 2021

The money manager said he is "happy" with Chinese names making up between 5% and 8% of his portfolio.