Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
14.08
-0.13 (-0.91%)
At close: May 9, 2025, 4:00 PM
14.14
+0.06 (0.43%)
After-hours: May 9, 2025, 7:50 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.4314.5513.9514.0814.08-0.91%5,836,113
May 8, 202514.5314.5813.9614.2114.21-0.28%5,955,505
May 7, 202514.4614.5714.1014.2514.25-1.11%5,700,045
May 6, 202514.2614.7014.2214.4114.411.48%4,794,358
May 5, 202514.1414.3414.0314.2014.20-0.77%3,189,884
May 2, 202513.8214.3813.7714.3114.317.03%6,477,773
May 1, 202513.4013.5613.3113.3713.37-0.37%1,590,307
Apr 30, 202513.5013.5313.2513.4213.42-0.96%2,983,311
Apr 29, 202513.4113.6713.3613.5513.550.82%3,152,147
Apr 28, 202513.4213.6013.3613.4413.440.60%2,323,507
Apr 25, 202513.4613.5313.1113.3613.360.45%4,009,876
Apr 24, 202513.1013.3712.8713.3013.301.22%4,707,998
Apr 23, 202512.9913.4312.9113.1413.145.20%10,832,269
Apr 22, 202512.2512.5111.9712.4912.494.34%16,776,350
Apr 21, 202512.3412.3511.8411.9711.97-2.60%5,551,191
Apr 17, 202512.5512.7012.2512.2912.29-0.32%4,042,144
Apr 16, 202512.5012.5012.2412.3312.33-3.60%5,059,438
Apr 15, 202512.6912.9012.6612.7912.791.27%4,746,782
Apr 14, 202512.5313.1112.4912.6312.633.27%7,268,686
Apr 11, 202512.5212.6211.7112.2312.23-2.08%18,370,050
Apr 10, 202512.6513.0812.4012.4912.49-1.19%9,463,686
Apr 9, 202512.0012.7511.8512.6412.645.51%14,005,117
Apr 8, 202513.3813.5011.7311.9811.98-6.04%12,390,614
Apr 7, 202512.1613.5312.0412.7512.75-1.62%11,788,864
Apr 4, 202513.2813.5212.7512.9612.96-9.50%11,212,536
Apr 3, 202514.1114.3714.0314.3214.32-1.04%5,830,574
Apr 2, 202514.3514.5514.2114.4714.290.07%4,579,280
Apr 1, 202514.4414.5814.2814.4614.280.35%6,292,232
Mar 31, 202514.2514.5414.2314.4114.230.21%5,063,816
Mar 28, 202514.5514.6214.2514.3814.20-2.44%4,532,373
Mar 27, 202514.4315.0514.3914.7414.562.36%7,492,587
Mar 26, 202514.4814.6414.2914.4014.221.05%4,466,499
Mar 25, 202514.1814.6914.0714.2514.070.49%4,524,493
Mar 24, 202514.0914.2914.0114.1814.001.29%4,556,741
Mar 21, 202514.1014.1813.9214.0013.83-1.96%5,404,094
Mar 20, 202514.5614.5714.1114.2814.10-2.92%8,617,787
Mar 19, 202515.0015.3214.5714.7114.53-2.52%13,444,948
Mar 18, 202514.1915.3313.7015.0914.9015.54%36,548,528
Mar 17, 202512.4013.2012.3913.0612.904.06%12,748,281
Mar 14, 202512.5612.8012.4512.5512.391.21%7,291,894
Mar 13, 202512.0012.4311.9112.4012.251.39%5,498,862
Mar 12, 202512.0012.3512.0012.2312.080.16%9,253,166
Mar 11, 202512.4312.8312.0712.2112.06-5.13%16,216,634
Mar 10, 202513.0013.0212.5612.8712.71-3.38%6,866,967
Mar 7, 202513.3013.5713.0813.3213.16-5,249,560
Mar 6, 202513.6413.7913.0613.3213.16-1.19%8,031,469
Mar 5, 202513.0013.6512.9813.4813.316.56%8,533,668
Mar 4, 202512.5012.7712.3812.6512.492.51%6,038,781
Mar 3, 202512.2012.6112.1812.3412.191.23%7,645,006
Feb 28, 202512.3012.4011.9612.1912.04-4.39%11,201,561