Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
16.84
-0.65 (-3.72%)
At close: May 30, 2025, 4:00 PM
16.80
-0.04 (-0.24%)
After-hours: May 30, 2025, 7:42 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202517.2417.2816.4116.8416.84-3.72%13,181,349
May 29, 202517.8717.9217.3517.4917.49-2.13%5,628,622
May 28, 202517.9118.0617.6817.8717.87-0.22%4,815,542
May 27, 202517.6318.0617.6317.9117.912.23%9,854,478
May 23, 202516.8417.5516.8217.5217.523.48%8,581,480
May 22, 202517.0017.1516.8216.9316.93-0.35%3,822,568
May 21, 202516.9817.3016.8216.9916.99-0.12%5,322,289
May 20, 202516.8817.1116.7317.0117.011.61%7,084,336
May 19, 202516.3616.7716.2116.7416.740.72%4,420,106
May 16, 202516.6316.8816.6116.6216.621.59%6,374,345
May 15, 202516.6316.6815.9716.3616.36-3.71%12,167,111
May 14, 202515.3817.0515.3816.9916.9915.66%21,947,734
May 13, 202513.5814.9013.3014.6914.692.51%11,532,648
May 12, 202514.4114.6914.2514.3314.331.78%9,210,518
May 9, 202514.4314.5513.9514.0814.08-0.91%5,844,682
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