Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
8.39
+0.23 (2.82%)
At close: Jun 26, 2026, 4:00 PM EDT
8.36
-0.03 (-0.36%)
After-hours: Jun 26, 2026, 7:58 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.028.467.948.398.392.82%8,626,663
Jun 25, 20268.108.218.048.168.16-0.24%8,239,524
Jun 24, 20268.278.368.168.188.18-0.24%4,979,362
Jun 23, 20268.288.378.108.208.20-1.68%9,759,837
Jun 22, 20268.568.608.318.348.34-4.47%9,881,577
Jun 18, 20268.588.808.558.738.730.46%18,503,019
Jun 17, 20268.928.938.678.698.69-2.47%9,891,189
Jun 16, 20269.089.188.918.918.91-3.47%16,235,537
Jun 15, 20269.229.389.199.239.230.11%10,943,405
Jun 12, 20269.419.429.199.229.22-0.43%20,015,791
Jun 11, 20269.099.399.049.269.260.54%13,833,483
Jun 10, 20269.079.439.049.219.211.54%12,125,317
Jun 9, 20269.169.279.009.079.07-14,105,113
Jun 8, 20269.229.239.009.079.07-0.11%11,246,342
Jun 5, 20269.359.399.069.089.08-2.37%10,629,743
Jun 4, 20269.149.559.139.309.301.75%10,522,067
Jun 3, 20269.299.329.079.149.14-3.89%11,577,691
Jun 2, 20269.679.699.439.519.510.11%9,542,247
Jun 1, 20269.199.569.169.509.503.04%12,273,842
May 29, 20269.029.279.009.229.221.43%12,636,946
May 28, 20268.989.168.779.099.09-1.30%10,484,593
May 27, 20269.019.348.969.219.210.22%11,652,452
May 26, 20268.859.318.809.199.194.31%15,816,730
May 22, 20268.779.018.708.818.81-3.72%14,953,534
May 21, 20268.919.238.819.159.15-15,338,458
May 20, 20269.059.268.979.159.150.11%17,783,194
May 19, 20269.019.318.909.149.140.88%12,146,519
May 18, 20268.719.108.709.069.066.97%16,577,292
May 15, 20268.568.668.448.478.47-1.51%9,099,038
May 14, 20268.748.848.588.608.60-3.80%9,403,143
May 13, 20268.979.088.758.948.94-1.43%13,812,787
May 12, 20269.609.918.969.079.07-1.31%19,016,638
May 11, 20269.219.469.189.199.19-0.54%7,995,020
May 8, 20269.409.509.249.249.24-0.32%6,945,643
May 7, 20269.659.689.249.279.27-4.14%12,444,299
May 6, 20269.209.759.169.679.675.57%13,181,180
May 5, 20269.209.299.139.169.160.22%7,657,494
May 4, 20269.129.189.059.149.140.44%8,499,350
May 1, 20269.199.299.029.109.10-0.76%4,357,971
Apr 30, 20269.009.198.929.179.171.66%10,137,143
Apr 29, 20269.259.259.029.029.02-1.85%5,669,674
Apr 28, 20269.169.249.039.199.19-1.82%5,982,380
Apr 27, 20269.279.479.279.369.360.21%8,852,779
Apr 24, 20269.309.389.279.349.340.97%6,661,340
Apr 23, 20269.509.539.199.259.25-3.44%6,905,575
Apr 22, 20269.639.699.499.589.58-0.42%8,933,064
Apr 21, 202610.0910.139.609.629.62-4.85%9,141,718
Apr 20, 202610.0010.2310.0010.1110.110.30%6,442,682
Apr 17, 202610.0710.2510.0310.0810.08-0.69%11,222,172
Apr 16, 202610.0710.2010.0110.1510.152.73%10,244,468
Apr 15, 20269.709.969.639.889.881.54%7,013,346
Apr 14, 20269.579.949.539.739.733.18%10,406,908
Apr 13, 20269.309.509.209.439.430.75%6,647,663
Apr 10, 20269.389.509.329.369.360.75%5,913,841
Apr 9, 20269.239.349.189.299.29-1.06%5,121,526
Apr 8, 20269.369.459.309.399.394.45%11,890,826
Apr 7, 20269.009.138.928.998.99-0.33%5,976,232
Apr 6, 20269.159.158.989.029.02-1.64%5,697,638
Apr 2, 20268.919.188.789.179.172.38%10,307,139
Apr 1, 20269.399.399.109.198.96-0.97%13,138,921
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