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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.89 | 18.92 | 18.55 | 18.58 | 18.58 | -0.75% | 3,231,241 |
| Dec 4, 2025 | 18.46 | 18.81 | 18.39 | 18.72 | 18.72 | 2.24% | 3,306,424 |
| Dec 3, 2025 | 18.26 | 18.55 | 18.26 | 18.31 | 18.31 | -0.92% | 3,429,435 |
| Dec 2, 2025 | 18.41 | 18.48 | 18.14 | 18.48 | 18.48 | 0.22% | 3,342,634 |
| Dec 1, 2025 | 18.45 | 18.60 | 18.25 | 18.44 | 18.44 | -0.05% | 2,802,968 |
| Nov 28, 2025 | 18.16 | 18.59 | 18.07 | 18.45 | 18.45 | 2.56% | 3,405,190 |
| Nov 26, 2025 | 18.35 | 18.36 | 17.98 | 17.99 | 17.99 | -2.33% | 5,103,537 |
| Nov 25, 2025 | 18.82 | 18.88 | 18.26 | 18.42 | 18.42 | -0.16% | 3,985,971 |
| Nov 24, 2025 | 18.38 | 18.55 | 18.25 | 18.45 | 18.45 | 1.65% | 6,463,936 |
| Nov 21, 2025 | 17.63 | 18.37 | 17.63 | 18.15 | 18.15 | 2.66% | 8,157,878 |
| Nov 20, 2025 | 18.70 | 18.97 | 17.60 | 17.68 | 17.68 | -5.61% | 8,476,251 |
| Nov 19, 2025 | 18.72 | 18.85 | 18.54 | 18.73 | 18.73 | 0.16% | 4,535,801 |
| Nov 18, 2025 | 18.50 | 18.79 | 18.13 | 18.70 | 18.70 | -1.06% | 8,072,760 |
| Nov 17, 2025 | 19.00 | 19.45 | 18.81 | 18.90 | 18.90 | -0.16% | 7,227,918 |
| Nov 14, 2025 | 18.61 | 19.07 | 18.57 | 18.93 | 18.93 | 1.34% | 10,480,900 |
| Nov 13, 2025 | 19.15 | 19.22 | 18.60 | 18.68 | 18.68 | -1.74% | 15,259,035 |
| Nov 12, 2025 | 19.72 | 19.72 | 18.04 | 19.01 | 19.01 | -8.39% | 23,766,517 |
| Nov 11, 2025 | 21.46 | 21.55 | 20.50 | 20.75 | 20.75 | -3.71% | 8,730,216 |
| Nov 10, 2025 | 21.87 | 21.91 | 21.42 | 21.55 | 21.55 | 1.27% | 6,103,718 |
| Nov 7, 2025 | 21.70 | 21.72 | 21.00 | 21.28 | 21.28 | -4.62% | 7,837,703 |
| Nov 6, 2025 | 22.75 | 22.79 | 22.20 | 22.31 | 22.31 | -0.62% | 3,266,908 |
| Nov 5, 2025 | 22.50 | 22.86 | 22.22 | 22.45 | 22.45 | -0.27% | 3,887,353 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.46 | 22.51 | 22.51 | -2.76% | 3,748,572 |
| Nov 3, 2025 | 22.57 | 23.25 | 22.41 | 23.15 | 23.15 | 3.72% | 4,538,756 |
| Oct 31, 2025 | 22.26 | 22.62 | 21.85 | 22.32 | 22.32 | 0.68% | 4,583,174 |
| Oct 30, 2025 | 22.29 | 22.45 | 21.97 | 22.17 | 22.17 | -3.23% | 4,959,735 |
| Oct 29, 2025 | 23.00 | 23.22 | 22.62 | 22.91 | 22.91 | -0.43% | 4,623,378 |
| Oct 28, 2025 | 23.42 | 23.51 | 23.00 | 23.01 | 23.01 | -2.95% | 3,390,517 |
| Oct 27, 2025 | 23.34 | 23.86 | 23.28 | 23.71 | 23.71 | 3.54% | 5,063,112 |
| Oct 24, 2025 | 23.13 | 23.18 | 22.72 | 22.90 | 22.90 | 0.35% | 2,887,327 |
| Oct 23, 2025 | 23.01 | 23.11 | 22.57 | 22.82 | 22.82 | 0.48% | 3,679,661 |
| Oct 22, 2025 | 22.77 | 23.15 | 22.55 | 22.71 | 22.71 | -0.44% | 2,970,108 |
| Oct 21, 2025 | 22.50 | 22.81 | 22.37 | 22.81 | 22.81 | 0.31% | 3,756,104 |
| Oct 20, 2025 | 22.62 | 22.80 | 22.31 | 22.74 | 22.74 | 1.70% | 3,285,660 |
| Oct 17, 2025 | 22.18 | 22.50 | 22.03 | 22.36 | 22.36 | -1.19% | 3,391,886 |
| Oct 16, 2025 | 22.84 | 23.12 | 22.57 | 22.63 | 22.63 | -1.31% | 3,356,295 |
| Oct 15, 2025 | 23.08 | 23.21 | 22.84 | 22.93 | 22.93 | 2.09% | 5,404,296 |
| Oct 14, 2025 | 22.49 | 22.86 | 21.97 | 22.46 | 22.46 | -3.15% | 5,063,382 |
| Oct 13, 2025 | 23.03 | 23.38 | 23.01 | 23.19 | 23.19 | 3.39% | 3,816,165 |
| Oct 10, 2025 | 23.28 | 23.74 | 22.22 | 22.43 | 22.43 | -4.39% | 7,879,927 |
| Oct 9, 2025 | 23.29 | 23.69 | 23.20 | 23.46 | 23.46 | 0.95% | 5,484,164 |
| Oct 8, 2025 | 23.21 | 23.37 | 23.12 | 23.24 | 23.24 | 0.87% | 2,974,130 |
| Oct 7, 2025 | 23.02 | 23.10 | 22.76 | 23.04 | 23.04 | 0.61% | 2,372,848 |
| Oct 6, 2025 | 22.88 | 23.14 | 22.74 | 22.90 | 22.90 | - | 2,862,484 |
| Oct 3, 2025 | 22.90 | 22.91 | 22.54 | 22.90 | 22.90 | -0.22% | 4,809,394 |
| Oct 2, 2025 | 23.36 | 23.36 | 22.63 | 22.95 | 22.95 | -0.74% | 5,507,657 |
| Oct 1, 2025 | 23.40 | 23.50 | 23.06 | 23.12 | 23.12 | -0.94% | 4,397,013 |
| Sep 30, 2025 | 23.88 | 23.88 | 23.16 | 23.34 | 23.34 | -1.64% | 5,015,023 |
| Sep 29, 2025 | 23.97 | 24.25 | 23.53 | 23.73 | 23.73 | 0.42% | 5,183,889 |
| Sep 26, 2025 | 23.42 | 23.68 | 23.13 | 23.63 | 23.63 | 0.30% | 3,715,970 |
| Sep 25, 2025 | 23.35 | 23.65 | 23.16 | 23.56 | 23.56 | -0.59% | 4,496,952 |
| Sep 24, 2025 | 23.64 | 23.89 | 23.28 | 23.70 | 23.70 | 1.80% | 9,081,889 |
| Sep 23, 2025 | 24.11 | 24.25 | 23.19 | 23.28 | 23.28 | -4.20% | 10,047,276 |
| Sep 22, 2025 | 24.90 | 25.04 | 24.28 | 24.30 | 24.30 | -3.23% | 5,410,899 |
| Sep 19, 2025 | 25.12 | 25.25 | 24.86 | 25.11 | 25.11 | -0.71% | 4,957,943 |
| Sep 18, 2025 | 25.80 | 26.45 | 25.15 | 25.29 | 25.29 | -4.06% | 10,304,377 |
| Sep 17, 2025 | 26.30 | 26.70 | 25.82 | 26.36 | 26.36 | 3.45% | 6,455,459 |
| Sep 16, 2025 | 25.49 | 25.51 | 24.85 | 25.48 | 25.48 | -0.16% | 4,092,081 |
| Sep 15, 2025 | 25.12 | 25.63 | 24.96 | 25.52 | 25.52 | 2.08% | 4,502,129 |
| Sep 12, 2025 | 25.27 | 25.36 | 24.62 | 25.00 | 25.00 | -2.42% | 3,817,532 |
| Sep 11, 2025 | 25.56 | 25.77 | 25.25 | 25.62 | 25.62 | 0.59% | 3,496,881 |
| Sep 10, 2025 | 25.53 | 25.72 | 25.25 | 25.47 | 25.47 | 0.83% | 3,384,217 |
| Sep 9, 2025 | 24.68 | 25.43 | 24.58 | 25.26 | 25.26 | 2.89% | 4,543,745 |
| Sep 8, 2025 | 24.70 | 24.86 | 24.22 | 24.55 | 24.55 | 0.24% | 3,633,257 |
| Sep 5, 2025 | 25.00 | 25.08 | 24.49 | 24.49 | 24.49 | -0.73% | 4,318,660 |
| Sep 4, 2025 | 24.79 | 24.79 | 24.42 | 24.67 | 24.67 | -1.20% | 3,817,719 |
| Sep 3, 2025 | 24.51 | 25.00 | 24.37 | 24.97 | 24.97 | 1.71% | 3,334,716 |
| Sep 2, 2025 | 24.50 | 24.93 | 23.85 | 24.55 | 24.55 | 0.12% | 4,331,043 |
| Aug 29, 2025 | 24.99 | 25.11 | 24.43 | 24.52 | 24.52 | -1.53% | 7,159,467 |
| Aug 28, 2025 | 25.60 | 25.76 | 24.85 | 24.90 | 24.90 | -3.56% | 6,518,300 |
| Aug 27, 2025 | 25.94 | 25.98 | 24.95 | 25.82 | 25.82 | -1.56% | 5,218,822 |
| Aug 26, 2025 | 25.95 | 26.28 | 25.78 | 26.23 | 26.23 | 1.98% | 25,846,996 |
| Aug 25, 2025 | 25.80 | 26.32 | 25.61 | 25.72 | 25.72 | 1.46% | 6,279,270 |
| Aug 22, 2025 | 25.24 | 25.62 | 24.85 | 25.35 | 25.35 | 1.44% | 3,233,649 |
| Aug 21, 2025 | 24.81 | 25.32 | 24.73 | 24.99 | 24.99 | -0.44% | 4,510,873 |
| Aug 20, 2025 | 25.14 | 25.16 | 24.50 | 25.10 | 25.10 | -0.75% | 5,290,173 |
| Aug 19, 2025 | 25.37 | 25.51 | 25.06 | 25.29 | 25.29 | -0.86% | 4,879,884 |
| Aug 18, 2025 | 25.99 | 26.25 | 25.50 | 25.51 | 25.51 | -0.16% | 6,347,922 |
| Aug 15, 2025 | 25.39 | 26.05 | 25.24 | 25.55 | 25.55 | 0.12% | 6,446,232 |
| Aug 14, 2025 | 25.20 | 26.01 | 24.86 | 25.52 | 25.52 | -0.31% | 10,221,199 |
| Aug 13, 2025 | 26.08 | 26.54 | 25.58 | 25.60 | 25.60 | 0.83% | 9,445,449 |
| Aug 12, 2025 | 24.59 | 25.98 | 24.22 | 25.39 | 25.39 | 11.85% | 15,516,284 |
| Aug 11, 2025 | 22.28 | 22.98 | 22.04 | 22.70 | 22.70 | 2.58% | 9,332,535 |
| Aug 8, 2025 | 21.66 | 22.16 | 21.51 | 22.13 | 22.13 | 0.73% | 4,309,039 |
| Aug 7, 2025 | 21.90 | 22.38 | 21.77 | 21.97 | 21.97 | 0.37% | 5,523,324 |
| Aug 6, 2025 | 21.39 | 21.90 | 21.39 | 21.89 | 21.89 | 1.58% | 3,865,568 |
| Aug 5, 2025 | 21.70 | 21.89 | 21.44 | 21.55 | 21.55 | 1.03% | 3,679,395 |
| Aug 4, 2025 | 21.05 | 21.50 | 20.90 | 21.33 | 21.33 | 3.85% | 4,387,511 |
| Aug 1, 2025 | 20.21 | 20.72 | 20.06 | 20.54 | 20.54 | -2.14% | 4,722,062 |
| Jul 31, 2025 | 21.23 | 21.28 | 20.73 | 20.99 | 20.99 | -0.52% | 7,171,092 |
| Jul 30, 2025 | 21.46 | 21.75 | 21.02 | 21.10 | 21.10 | -2.99% | 5,137,327 |
| Jul 29, 2025 | 21.88 | 22.18 | 21.73 | 21.75 | 21.75 | 0.69% | 4,921,739 |
| Jul 28, 2025 | 21.79 | 22.05 | 21.47 | 21.60 | 21.60 | 1.41% | 4,730,440 |
| Jul 25, 2025 | 21.03 | 21.50 | 20.86 | 21.30 | 21.30 | 0.33% | 5,045,961 |
| Jul 24, 2025 | 21.56 | 21.60 | 21.22 | 21.23 | 21.23 | -1.58% | 3,855,747 |
| Jul 23, 2025 | 21.23 | 21.79 | 21.17 | 21.57 | 21.57 | 0.98% | 5,320,129 |
| Jul 22, 2025 | 21.02 | 21.47 | 20.88 | 21.36 | 21.36 | 0.33% | 5,837,827 |
| Jul 21, 2025 | 21.29 | 21.54 | 20.90 | 21.29 | 21.29 | -0.65% | 6,987,056 |
| Jul 18, 2025 | 22.00 | 22.30 | 21.37 | 21.43 | 21.43 | -4.16% | 9,732,699 |
| Jul 17, 2025 | 21.63 | 22.50 | 21.52 | 22.36 | 22.36 | 4.29% | 8,054,875 |