Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
19.10
+0.40 (2.14%)
At close: Jun 27, 2025, 4:00 PM
19.18
+0.08 (0.42%)
After-hours: Jun 27, 2025, 7:52 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.7019.2518.6519.1019.102.14%6,766,093
Jun 26, 202518.7318.9618.6118.7018.70-0.16%4,292,951
Jun 25, 202518.7019.0018.6618.7318.73-0.16%3,490,860
Jun 24, 202518.4918.9018.4918.7618.762.18%4,718,928
Jun 23, 202518.3018.3718.0218.3618.36-0.65%4,712,637
Jun 20, 202518.6718.8118.3418.4818.48-0.70%19,108,931
Jun 18, 202518.4118.7318.2418.6118.612.25%5,905,689
Jun 17, 202518.7118.7518.1918.2018.20-3.50%4,098,569
Jun 16, 202518.5319.0018.4518.8618.862.39%5,463,091
Jun 13, 202518.3918.8118.3518.4218.42-2.13%10,375,938
Jun 12, 202519.1319.3118.6018.8218.821.29%7,810,360
Jun 11, 202518.4918.6818.2918.5818.581.31%7,471,424
Jun 10, 202519.3719.4018.1418.3418.34-0.92%11,067,355
Jun 9, 202518.2318.8218.2318.5118.513.06%8,990,167
Jun 6, 202517.3718.0617.2617.9617.961.01%5,552,438
Jun 5, 202517.7017.9017.5717.7817.780.45%2,914,984
Jun 4, 202517.4717.9417.4317.7017.701.84%4,266,375
Jun 3, 202517.3917.4717.1117.3817.380.12%3,608,131
Jun 2, 202517.1517.5917.0417.3617.363.09%5,566,288
May 30, 202517.2417.2816.4116.8416.84-3.72%14,014,877
May 29, 202517.8717.9217.3517.4917.49-2.13%5,628,622
May 28, 202517.9118.0617.6817.8717.87-0.22%4,815,542
May 27, 202517.6318.0617.6317.9117.912.23%9,854,478
May 23, 202516.8417.5516.8217.5217.523.48%8,581,480
May 22, 202517.0017.1516.8216.9316.93-0.35%3,822,568
May 21, 202516.9817.3016.8216.9916.99-0.12%5,322,289
May 20, 202516.8817.1116.7317.0117.011.61%7,084,336
May 19, 202516.3616.7716.2116.7416.740.72%4,420,106
May 16, 202516.6316.8816.6116.6216.621.59%6,374,345
May 15, 202516.6316.6815.9716.3616.36-3.71%12,167,111
May 14, 202515.3817.0515.3816.9916.9915.66%21,947,734
May 13, 202513.5814.9013.3014.6914.692.51%11,532,648
May 12, 202514.4114.6914.2514.3314.331.78%9,210,518
May 9, 202514.4314.5513.9514.0814.08-0.91%5,844,682
May 8, 202514.5314.5813.9614.2114.21-0.28%5,955,505
May 7, 202514.4614.5714.1014.2514.25-1.11%5,700,045
May 6, 202514.2614.7014.2214.4114.411.48%4,794,358
May 5, 202514.1414.3414.0314.2014.20-0.77%3,189,884
May 2, 202513.8214.3813.7714.3114.317.03%6,477,773
May 1, 202513.4013.5613.3113.3713.37-0.37%1,590,307
Apr 30, 202513.5013.5313.2513.4213.42-0.96%2,983,311
Apr 29, 202513.4113.6713.3613.5513.550.82%3,152,147
Apr 28, 202513.4213.6013.3613.4413.440.60%2,323,507
Apr 25, 202513.4613.5313.1113.3613.360.45%4,009,876
Apr 24, 202513.1013.3712.8713.3013.301.22%4,707,998
Apr 23, 202512.9913.4312.9113.1413.145.20%10,832,269
Apr 22, 202512.2512.5111.9712.4912.494.34%16,776,350
Apr 21, 202512.3412.3511.8411.9711.97-2.60%5,551,191
Apr 17, 202512.5512.7012.2512.2912.29-0.32%4,042,144
Apr 16, 202512.5012.5012.2412.3312.33-3.60%5,059,438