Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
9.19
-0.17 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
9.31
+0.12 (1.35%)
Pre-market: Apr 29, 2026, 4:54 AM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.169.249.039.199.19-1.82%5,974,774
Apr 27, 20269.279.479.279.369.360.21%8,530,944
Apr 24, 20269.309.389.279.349.340.97%6,660,314
Apr 23, 20269.509.539.199.259.25-3.44%6,902,169
Apr 22, 20269.639.699.499.589.58-0.42%8,803,690
Apr 21, 202610.0910.139.609.629.62-4.85%6,606,453
Apr 20, 202610.0010.2310.0010.1110.110.30%6,279,070
Apr 17, 202610.0710.2510.0310.0810.08-0.69%11,205,262
Apr 16, 202610.0710.2010.0110.1510.152.73%10,185,031
Apr 15, 20269.709.969.639.889.881.54%6,998,136
Apr 14, 20269.579.949.539.739.733.18%10,396,146
Apr 13, 20269.309.509.209.439.430.75%6,642,238
Apr 10, 20269.389.509.329.369.360.75%4,981,289
Apr 9, 20269.239.349.189.299.29-1.06%5,114,263
Apr 8, 20269.369.459.309.399.394.45%11,877,468
Apr 7, 20269.009.138.928.998.99-0.33%5,878,848
Apr 6, 20269.159.158.989.029.02-1.64%5,684,791
Apr 2, 20268.919.188.789.179.17-0.22%10,289,586
Apr 1, 20269.399.399.109.198.96-0.97%13,099,963
Mar 31, 20269.369.479.159.289.04-0.32%18,961,802
Mar 30, 20269.429.489.229.319.07-1.27%8,653,104
Mar 27, 20269.489.689.409.439.19-0.63%11,148,398
Mar 26, 20269.549.659.369.499.25-2.47%12,762,867
Mar 25, 20269.9510.089.649.739.48-1.32%13,121,758
Mar 24, 20269.859.939.539.869.61-1.10%15,911,143
Mar 23, 202610.0910.279.879.979.72-1.19%11,982,418
Mar 20, 202610.2010.3810.0210.099.83-1.94%12,925,837
Mar 19, 202610.1710.649.8610.2910.03-0.10%19,319,380
Mar 18, 202611.3511.4110.1410.3010.04-9.41%38,166,019
Mar 17, 202612.8113.0011.3311.3711.08-24.65%65,406,830
Mar 16, 202614.5115.4614.5115.0914.716.34%13,879,333
Mar 13, 202613.9214.2713.9114.1913.833.73%6,583,943
Mar 12, 202613.4013.7313.3613.6813.332.47%6,309,440
Mar 11, 202613.8813.8813.3413.3513.01-4.37%3,484,127
Mar 10, 202614.1314.4713.6713.9613.611.68%10,099,405
Mar 9, 202613.4913.7513.3613.7313.380.81%4,634,700
Mar 6, 202613.6513.8213.4613.6213.271.11%5,477,029
Mar 5, 202613.8313.8413.3513.4713.13-4.74%7,414,894
Mar 4, 202614.2514.2614.0214.1413.78-0.49%5,517,657
Mar 3, 202614.0214.3213.7814.2113.85-1.52%4,128,547
Mar 2, 202614.2514.4814.0814.4314.06-1.16%4,170,928
Feb 27, 202614.5014.8014.3614.6014.23-0.95%4,741,613
Feb 26, 202614.5314.7914.3514.7414.37-5,599,487
Feb 25, 202614.7514.7714.3814.7414.37-1.54%6,717,887
Feb 24, 202614.5014.9814.2214.9714.591.77%10,368,434
Feb 23, 202615.2215.4014.6214.7114.34-3.22%5,716,962
Feb 20, 202615.0615.4114.9115.2014.81-0.20%7,053,418
Feb 19, 202615.2915.3215.1615.2314.84-0.39%2,991,397
Feb 18, 202615.4215.4915.2215.2914.90-0.26%2,889,518
Feb 17, 202615.8015.9215.1915.3314.94-3.28%3,951,213
Feb 13, 202615.1015.8815.0515.8515.454.62%9,100,163
Feb 12, 202616.6716.7015.0415.1514.77-10.57%9,560,116
Feb 11, 202616.8216.9816.5816.9416.510.36%5,100,429
Feb 10, 202616.6017.1816.4716.8816.453.75%5,002,916
Feb 9, 202616.1516.3216.0316.2715.86-0.43%7,264,434
Feb 6, 202616.0516.3715.8616.3415.932.57%6,228,579
Feb 5, 202615.8516.0015.6415.9315.530.57%8,613,626
Feb 4, 202616.3416.3915.6015.8415.44-3.41%6,263,415
Feb 3, 202616.4516.4916.1616.4015.98-0.91%3,935,064
Feb 2, 202616.5916.7116.3816.5516.13-1.37%3,604,186
Jan 30, 202616.7517.1716.7016.7816.35-2.27%10,503,888
Jan 29, 202617.4717.5916.6717.1716.74-0.35%7,912,900
Jan 28, 202617.4417.7717.1817.2316.791.65%7,443,533
Jan 27, 202616.9017.0716.5516.9516.520.18%4,727,458
Jan 26, 202617.0917.2916.5316.9216.490.71%4,559,798
Jan 23, 202616.2617.0016.2616.8016.374.74%8,050,475
Jan 22, 202616.2616.3815.9916.0415.63-0.25%7,824,023
Jan 21, 202616.2216.2615.8116.0815.67-0.80%6,091,980
Jan 20, 202616.3516.4016.0616.2115.80-2.23%4,686,231
Jan 16, 202616.3616.6616.3216.5816.16-0.12%5,337,640
Jan 15, 202617.2517.3716.0716.6016.18-4.93%14,051,930
Jan 14, 202617.6917.7817.2417.4617.02-0.68%6,474,041
Jan 13, 202617.7017.8517.5317.5817.13-0.90%4,563,405
Jan 12, 202617.5517.9417.4217.7417.292.25%4,427,420
Jan 9, 202617.6217.7217.1717.3516.91-0.80%3,366,408
Jan 8, 202616.9617.5416.8217.4917.055.36%7,273,883
Jan 7, 202617.3817.4316.6016.6016.18-5.74%7,915,342
Jan 6, 202618.5018.7017.5417.6117.16-4.71%7,592,773
Jan 5, 202618.1118.7317.9218.4818.013.47%5,577,425
Jan 2, 202618.0118.3917.8217.8617.411.88%5,100,757
Dec 31, 202517.7017.7517.5217.5317.09-0.74%1,714,914
Dec 30, 202517.7417.9417.5717.6617.21-0.06%2,487,523
Dec 29, 202517.6017.7717.5017.6717.220.28%3,789,762
Dec 26, 202517.6417.6717.4517.6217.17-3,843,303
Dec 24, 202517.6517.7417.5017.6217.170.23%3,133,702
Dec 23, 202517.8217.8617.4817.5817.13-0.90%3,846,288
Dec 22, 202518.0018.0417.6017.7417.29-0.28%3,278,169
Dec 19, 202518.0918.1217.7417.7917.34-0.45%13,354,839
Dec 18, 202517.8217.9717.7917.8717.421.36%4,437,628
Dec 17, 202517.9218.0217.6217.6317.18-0.79%3,994,329
Dec 16, 202517.5817.7817.4917.7717.32-0.62%4,901,071
Dec 15, 202518.2018.2617.8417.8817.43-1.87%3,536,819
Dec 12, 202518.4818.6118.1618.2217.760.11%4,619,907
Dec 11, 202517.9518.2517.7818.2017.740.28%3,641,553
Dec 10, 202518.3618.3918.1318.1517.69-1.25%3,793,696
Dec 9, 202518.4118.4818.0218.3817.91-1.13%4,073,827
Dec 8, 202518.6018.6518.4218.5918.120.05%3,372,505
Dec 5, 202518.8918.9218.5518.5818.11-0.75%3,366,320
Dec 4, 202518.4618.8118.3918.7218.252.24%3,384,595
Dec 3, 202518.2618.5518.2618.3117.85-0.92%3,477,271