Skip to main content
logo
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
23.15
+0.82 (3.70%)
Nov 3, 2025, 2:17 PM EST - Market open

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202522.5723.2522.4123.01-3.09%2,330,020
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
Oct 13, 202523.0323.3823.0123.1923.193.39%3,816,165
Oct 10, 202523.2823.7422.2222.4322.43-4.39%7,879,927
Oct 9, 202523.2923.6923.2023.4623.460.95%5,484,164
Oct 8, 202523.2123.3723.1223.2423.240.87%2,974,130
Oct 7, 202523.0223.1022.7623.0423.040.61%2,372,848
Oct 6, 202522.8823.1422.7422.9022.90-2,862,484
Oct 3, 202522.9022.9122.5422.9022.90-0.22%4,809,394
Oct 2, 202523.3623.3622.6322.9522.95-0.74%5,507,657
Oct 1, 202523.4023.5023.0623.1223.12-0.94%4,397,013
Sep 30, 202523.8823.8823.1623.3423.34-1.64%5,015,023
Sep 29, 202523.9724.2523.5323.7323.730.42%5,183,889
Sep 26, 202523.4223.6823.1323.6323.630.30%3,715,970
Sep 25, 202523.3523.6523.1623.5623.56-0.59%4,496,952
Sep 24, 202523.6423.8923.2823.7023.701.80%9,081,889
Sep 23, 202524.1124.2523.1923.2823.28-4.20%10,047,276
Sep 22, 202524.9025.0424.2824.3024.30-3.23%5,410,899
Sep 19, 202525.1225.2524.8625.1125.11-0.71%4,957,943
Sep 18, 202525.8026.4525.1525.2925.29-4.06%10,304,377
Sep 17, 202526.3026.7025.8226.3626.363.45%6,455,459
Sep 16, 202525.4925.5124.8525.4825.48-0.16%4,092,081
Sep 15, 202525.1225.6324.9625.5225.522.08%4,502,129
Sep 12, 202525.2725.3624.6225.0025.00-2.42%3,817,532
Sep 11, 202525.5625.7725.2525.6225.620.59%3,496,881
Sep 10, 202525.5325.7225.2525.4725.470.83%3,384,217
Sep 9, 202524.6825.4324.5825.2625.262.89%4,543,745
Sep 8, 202524.7024.8624.2224.5524.550.24%3,633,257
Sep 5, 202525.0025.0824.4924.4924.49-0.73%4,318,660
Sep 4, 202524.7924.7924.4224.6724.67-1.20%3,817,719
Sep 3, 202524.5125.0024.3724.9724.971.71%3,292,704
Sep 2, 202524.5024.9323.8524.5524.550.12%4,331,043
Aug 29, 202524.9925.1124.4324.5224.52-1.53%7,159,467
Aug 28, 202525.6025.7624.8524.9024.90-3.56%6,518,300
Aug 27, 202525.9425.9824.9525.8225.82-1.56%5,218,822
Aug 26, 202525.9526.2825.7826.2326.231.98%25,846,996
Aug 25, 202525.8026.3225.6125.7225.721.46%6,279,270