Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
18.58
-0.14 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8918.9218.5518.5818.58-0.75%3,231,241
Dec 4, 202518.4618.8118.3918.7218.722.24%3,306,424
Dec 3, 202518.2618.5518.2618.3118.31-0.92%3,429,435
Dec 2, 202518.4118.4818.1418.4818.480.22%3,342,634
Dec 1, 202518.4518.6018.2518.4418.44-0.05%2,802,968
Nov 28, 202518.1618.5918.0718.4518.452.56%3,405,190
Nov 26, 202518.3518.3617.9817.9917.99-2.33%5,103,537
Nov 25, 202518.8218.8818.2618.4218.42-0.16%3,985,971
Nov 24, 202518.3818.5518.2518.4518.451.65%6,463,936
Nov 21, 202517.6318.3717.6318.1518.152.66%8,157,878
Nov 20, 202518.7018.9717.6017.6817.68-5.61%8,476,251
Nov 19, 202518.7218.8518.5418.7318.730.16%4,535,801
Nov 18, 202518.5018.7918.1318.7018.70-1.06%8,072,760
Nov 17, 202519.0019.4518.8118.9018.90-0.16%7,227,918
Nov 14, 202518.6119.0718.5718.9318.931.34%10,480,900
Nov 13, 202519.1519.2218.6018.6818.68-1.74%15,259,035
Nov 12, 202519.7219.7218.0419.0119.01-8.39%23,766,517
Nov 11, 202521.4621.5520.5020.7520.75-3.71%8,730,216
Nov 10, 202521.8721.9121.4221.5521.551.27%6,103,718
Nov 7, 202521.7021.7221.0021.2821.28-4.62%7,837,703
Nov 6, 202522.7522.7922.2022.3122.31-0.62%3,266,908
Nov 5, 202522.5022.8622.2222.4522.45-0.27%3,887,353
Nov 4, 202522.7023.0022.4622.5122.51-2.76%3,748,572
Nov 3, 202522.5723.2522.4123.1523.153.72%4,538,756
Oct 31, 202522.2622.6221.8522.3222.320.68%4,583,174
Oct 30, 202522.2922.4521.9722.1722.17-3.23%4,959,735
Oct 29, 202523.0023.2222.6222.9122.91-0.43%4,623,378
Oct 28, 202523.4223.5123.0023.0123.01-2.95%3,390,517
Oct 27, 202523.3423.8623.2823.7123.713.54%5,063,112
Oct 24, 202523.1323.1822.7222.9022.900.35%2,887,327
Oct 23, 202523.0123.1122.5722.8222.820.48%3,679,661
Oct 22, 202522.7723.1522.5522.7122.71-0.44%2,970,108
Oct 21, 202522.5022.8122.3722.8122.810.31%3,756,104
Oct 20, 202522.6222.8022.3122.7422.741.70%3,285,660
Oct 17, 202522.1822.5022.0322.3622.36-1.19%3,391,886
Oct 16, 202522.8423.1222.5722.6322.63-1.31%3,356,295
Oct 15, 202523.0823.2122.8422.9322.932.09%5,404,296
Oct 14, 202522.4922.8621.9722.4622.46-3.15%5,063,382
Oct 13, 202523.0323.3823.0123.1923.193.39%3,816,165
Oct 10, 202523.2823.7422.2222.4322.43-4.39%7,879,927
Oct 9, 202523.2923.6923.2023.4623.460.95%5,484,164
Oct 8, 202523.2123.3723.1223.2423.240.87%2,974,130
Oct 7, 202523.0223.1022.7623.0423.040.61%2,372,848
Oct 6, 202522.8823.1422.7422.9022.90-2,862,484
Oct 3, 202522.9022.9122.5422.9022.90-0.22%4,809,394
Oct 2, 202523.3623.3622.6322.9522.95-0.74%5,507,657
Oct 1, 202523.4023.5023.0623.1223.12-0.94%4,397,013
Sep 30, 202523.8823.8823.1623.3423.34-1.64%5,015,023
Sep 29, 202523.9724.2523.5323.7323.730.42%5,183,889
Sep 26, 202523.4223.6823.1323.6323.630.30%3,715,970