Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
23.63
+0.07 (0.30%)
At close: Sep 26, 2025, 4:00 PM EDT
23.47
-0.16 (-0.68%)
After-hours: Sep 26, 2025, 7:58 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.4223.6823.1323.6323.630.30%3,310,760
Sep 25, 202523.3523.6523.1623.5623.56-0.59%4,496,952
Sep 24, 202523.6423.8923.2823.7023.701.80%9,081,889
Sep 23, 202524.1124.2523.1923.2823.28-4.20%10,047,276
Sep 22, 202524.9025.0424.2824.3024.30-3.23%5,410,899
Sep 19, 202525.1225.2524.8625.1125.11-0.71%4,957,943
Sep 18, 202525.8026.4525.1525.2925.29-4.06%10,304,377
Sep 17, 202526.3026.7025.8226.3626.363.45%6,455,459
Sep 16, 202525.4925.5124.8525.4825.48-0.16%4,092,081
Sep 15, 202525.1225.6324.9625.5225.522.08%4,502,129
Sep 12, 202525.2725.3624.6225.0025.00-2.42%3,817,532
Sep 11, 202525.5625.7725.2525.6225.620.59%3,496,881
Sep 10, 202525.5325.7225.2525.4725.470.83%3,384,217
Sep 9, 202524.6825.4324.5825.2625.262.89%4,543,745
Sep 8, 202524.7024.8624.2224.5524.550.24%3,633,257
Sep 5, 202525.0025.0824.4924.4924.49-0.73%4,318,660
Sep 4, 202524.7924.7924.4224.6724.67-1.20%3,817,719
Sep 3, 202524.5125.0024.3724.9724.971.71%3,292,704
Sep 2, 202524.5024.9323.8524.5524.550.12%4,331,043
Aug 29, 202524.9925.1124.4324.5224.52-1.53%7,159,467
Aug 28, 202525.6025.7624.8524.9024.90-3.56%6,518,300
Aug 27, 202525.9425.9824.9525.8225.82-1.56%5,218,822
Aug 26, 202525.9526.2825.7826.2326.231.98%25,846,996
Aug 25, 202525.8026.3225.6125.7225.721.46%6,279,270
Aug 22, 202525.2425.6224.8525.3525.351.44%3,233,649
Aug 21, 202524.8125.3224.7324.9924.99-0.44%4,510,873
Aug 20, 202525.1425.1624.5025.1025.10-0.75%5,290,173
Aug 19, 202525.3725.5125.0625.2925.29-0.86%4,879,884
Aug 18, 202525.9926.2525.5025.5125.51-0.16%6,347,922
Aug 15, 202525.3926.0525.2425.5525.550.12%6,446,232
Aug 14, 202525.2026.0124.8625.5225.52-0.31%10,221,199
Aug 13, 202526.0826.5425.5825.6025.600.83%9,445,449
Aug 12, 202524.5925.9824.2225.3925.3911.85%15,516,284
Aug 11, 202522.2822.9822.0422.7022.702.58%9,332,535
Aug 8, 202521.6622.1621.5122.1322.130.73%4,309,039
Aug 7, 202521.9022.3821.7721.9721.970.37%5,523,324
Aug 6, 202521.3921.9021.3921.8921.891.58%3,865,568
Aug 5, 202521.7021.8921.4421.5521.551.03%3,679,395
Aug 4, 202521.0521.5020.9021.3321.333.85%4,387,511
Aug 1, 202520.2120.7220.0620.5420.54-2.14%4,722,062
Jul 31, 202521.2321.2820.7320.9920.99-0.52%7,171,092
Jul 30, 202521.4621.7521.0221.1021.10-2.99%5,137,327
Jul 29, 202521.8822.1821.7321.7521.750.69%4,921,739
Jul 28, 202521.7922.0521.4721.6021.601.41%4,730,440
Jul 25, 202521.0321.5020.8621.3021.300.33%5,045,961
Jul 24, 202521.5621.6021.2221.2321.23-1.58%3,855,747
Jul 23, 202521.2321.7921.1721.5721.570.98%5,320,129
Jul 22, 202521.0221.4720.8821.3621.360.33%5,837,827
Jul 21, 202521.2921.5420.9021.2921.29-0.65%6,987,056
Jul 18, 202522.0022.3021.3721.4321.43-4.16%9,732,699