Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
13.73
+0.11 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
13.73
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:09 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4913.7413.3613.73-0.81%3,838,494
Mar 6, 202613.6513.8213.4613.6213.621.11%5,175,213
Mar 5, 202613.8313.8413.3513.4713.47-4.74%7,409,892
Mar 4, 202614.2514.2614.0214.1414.14-0.49%5,289,949
Mar 3, 202614.0214.3213.7814.2114.21-1.52%3,966,799
Mar 2, 202614.2514.4814.0814.4314.43-1.16%4,093,595
Feb 27, 202614.5014.8014.3614.6014.60-0.95%4,559,768
Feb 26, 202614.5314.7914.3514.7414.74-5,583,299
Feb 25, 202614.7514.7714.3814.7414.74-1.54%6,679,654
Feb 24, 202614.5014.9814.2214.9714.971.77%10,365,600
Feb 23, 202615.2215.4014.6214.7114.71-3.22%5,716,732
Feb 20, 202615.0615.4114.9115.2015.20-0.20%6,982,850
Feb 19, 202615.2915.3215.1615.2315.23-0.39%2,985,191
Feb 18, 202615.4215.4915.2215.2915.29-0.26%2,888,556
Feb 17, 202615.8015.9215.1915.3315.33-3.28%3,939,744
Feb 13, 202615.1015.8815.0515.8515.854.62%9,072,244
Feb 12, 202616.6716.7015.0415.1515.15-10.57%9,544,215
Feb 11, 202616.8216.9816.5816.9416.940.36%4,972,792
Feb 10, 202616.6017.1816.4716.8816.883.75%5,002,727
Feb 9, 202616.1516.3216.0316.2716.27-0.43%7,263,853
Feb 6, 202616.0516.3715.8616.3416.342.57%6,219,900
Feb 5, 202615.8516.0015.6415.9315.930.57%8,612,444
Feb 4, 202616.3416.3915.6015.8415.84-3.41%6,262,976
Feb 3, 202616.4516.4916.1616.4016.40-0.91%3,935,063
Feb 2, 202616.5916.7116.3816.5516.55-1.37%3,515,011
Jan 30, 202616.7517.1716.7016.7816.78-2.27%10,497,321
Jan 29, 202617.4717.5916.6717.1717.17-0.35%7,826,024
Jan 28, 202617.4417.7717.1817.2317.231.65%7,425,847
Jan 27, 202616.9017.0716.5516.9516.950.18%4,727,222
Jan 26, 202617.0917.2916.5316.9216.920.71%4,550,402
Jan 23, 202616.2617.0016.2616.8016.804.74%8,050,200
Jan 22, 202616.2616.3815.9916.0416.04-0.25%7,245,877
Jan 21, 202616.2216.2615.8116.0816.08-0.80%6,067,230
Jan 20, 202616.3516.4016.0616.2116.21-2.23%4,664,805
Jan 16, 202616.3616.6616.3216.5816.58-0.12%5,307,443
Jan 15, 202617.2517.3716.0716.6016.60-4.93%14,043,277
Jan 14, 202617.6917.7817.2417.4617.46-0.68%6,473,784
Jan 13, 202617.7017.8517.5317.5817.58-0.90%4,563,386
Jan 12, 202617.5517.9417.4217.7417.742.25%4,404,758
Jan 9, 202617.6217.7217.1717.3517.35-0.80%3,365,977
Jan 8, 202616.9617.5416.8217.4917.495.36%7,271,683
Jan 7, 202617.3817.4316.6016.6016.60-5.74%7,862,467
Jan 6, 202618.5018.7017.5417.6117.61-4.71%7,578,131
Jan 5, 202618.1118.7317.9218.4818.483.47%5,576,286
Jan 2, 202618.0118.3917.8217.8617.861.88%5,090,992
Dec 31, 202517.7017.7517.5217.5317.53-0.74%1,676,974
Dec 30, 202517.7417.9417.5717.6617.66-0.06%2,457,694
Dec 29, 202517.6017.7717.5017.6717.670.28%3,761,452
Dec 26, 202517.6417.6717.4517.6217.62-3,228,605
Dec 24, 202517.6517.7417.5017.6217.620.23%2,659,269
Dec 23, 202517.8217.8617.4817.5817.58-0.90%3,381,668
Dec 22, 202518.0018.0417.6017.7417.74-0.28%2,508,745
Dec 19, 202518.0918.1217.7417.7917.79-0.45%13,324,825
Dec 18, 202517.8217.9717.7917.8717.871.36%4,437,131
Dec 17, 202517.9218.0217.6217.6317.63-0.79%3,994,329
Dec 16, 202517.5817.7817.4917.7717.77-0.62%4,901,071
Dec 15, 202518.2018.2617.8417.8817.88-1.87%3,536,819
Dec 12, 202518.4818.6118.1618.2218.220.11%4,619,907
Dec 11, 202517.9518.2517.7818.2018.200.28%3,641,553
Dec 10, 202518.3618.3918.1318.1518.15-1.25%3,793,696
Dec 9, 202518.4118.4818.0218.3818.38-1.13%4,073,827
Dec 8, 202518.6018.6518.4218.5918.590.05%3,372,505
Dec 5, 202518.8918.9218.5518.5818.58-0.75%3,366,320
Dec 4, 202518.4618.8118.3918.7218.722.24%3,384,595
Dec 3, 202518.2618.5518.2618.3118.31-0.92%3,477,271
Dec 2, 202518.4118.4818.1418.4818.480.22%3,343,403
Dec 1, 202518.4518.6018.2518.4418.44-0.05%2,877,599
Nov 28, 202518.1618.5918.0718.4518.452.56%3,405,190
Nov 26, 202518.3518.3617.9817.9917.99-2.33%5,103,646
Nov 25, 202518.8218.8818.2618.4218.42-0.16%5,125,407
Nov 24, 202518.3818.5518.2518.4518.451.65%6,723,559
Nov 21, 202517.6318.3717.6318.1518.152.66%8,444,371
Nov 20, 202518.7018.9717.6017.6817.68-5.61%8,482,691
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