Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
26.36
+0.88 (3.45%)
At close: Sep 17, 2025, 4:00 PM EDT
25.90
-0.46 (-1.75%)
Pre-market: Sep 18, 2025, 8:25 AM EDT
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.30 | 26.70 | 25.82 | 26.36 | 26.36 | 3.45% | 6,380,761 |
| 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% | 3,292,704 |
| 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 |
| Jul 16, 2025 | 21.48 | 21.64 | 21.11 | 21.44 | 21.44 | 0.70% | 4,571,514 |
| Jul 15, 2025 | 21.00 | 21.56 | 20.91 | 21.29 | 21.29 | 3.00% | 7,375,695 |
| Jul 14, 2025 | 19.80 | 20.81 | 19.74 | 20.67 | 20.67 | 4.45% | 7,416,125 |
| Jul 11, 2025 | 20.00 | 20.11 | 19.57 | 19.79 | 19.79 | -1.05% | 4,763,057 |
| Jul 10, 2025 | 20.38 | 20.47 | 19.94 | 20.00 | 20.00 | -1.72% | 5,019,929 |
| Jul 9, 2025 | 20.26 | 20.62 | 20.12 | 20.35 | 20.35 | 0.30% | 4,775,610 |