Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
21.97
+0.08 (0.37%)
At close: Aug 7, 2025, 4:00 PM
21.82
-0.15 (-0.68%)
Pre-market: Aug 8, 2025, 8:40 AM EDT
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 20.25 | 20.85 | 20.20 | 20.29 | 20.29 | 1.25% | 9,194,801 |
| Jul 7, 2025 | 19.83 | 20.37 | 19.83 | 20.04 | 20.04 | 2.98% | 6,973,894 |
| Jul 3, 2025 | 18.91 | 19.47 | 18.82 | 19.46 | 19.46 | 1.51% | 3,277,557 |
| Jul 2, 2025 | 19.20 | 19.28 | 18.91 | 19.17 | 19.17 | -0.36% | 2,867,997 |
| Jul 1, 2025 | 19.42 | 19.49 | 18.88 | 19.24 | 19.24 | -1.28% | 4,577,561 |
| Jun 30, 2025 | 19.28 | 19.58 | 19.21 | 19.49 | 19.49 | 2.04% | 7,052,482 |
| Jun 27, 2025 | 18.70 | 19.25 | 18.65 | 19.10 | 19.10 | 2.14% | 6,813,335 |
| Jun 26, 2025 | 18.73 | 18.96 | 18.61 | 18.70 | 18.70 | -0.16% | 4,292,951 |
| Jun 25, 2025 | 18.70 | 19.00 | 18.66 | 18.73 | 18.73 | -0.16% | 3,490,860 |
| Jun 24, 2025 | 18.49 | 18.90 | 18.49 | 18.76 | 18.76 | 2.18% | 4,718,928 |
| Jun 23, 2025 | 18.30 | 18.37 | 18.02 | 18.36 | 18.36 | -0.65% | 4,712,637 |
| Jun 20, 2025 | 18.67 | 18.81 | 18.34 | 18.48 | 18.48 | -0.70% | 19,108,931 |
| Jun 18, 2025 | 18.41 | 18.73 | 18.24 | 18.61 | 18.61 | 2.25% | 5,905,689 |
| Jun 17, 2025 | 18.71 | 18.75 | 18.19 | 18.20 | 18.20 | -3.50% | 4,098,569 |
| Jun 16, 2025 | 18.53 | 19.00 | 18.45 | 18.86 | 18.86 | 2.39% | 5,463,091 |
| Jun 13, 2025 | 18.39 | 18.81 | 18.35 | 18.42 | 18.42 | -2.13% | 10,375,938 |
| Jun 12, 2025 | 19.13 | 19.31 | 18.60 | 18.82 | 18.82 | 1.29% | 7,810,360 |
| Jun 11, 2025 | 18.49 | 18.68 | 18.29 | 18.58 | 18.58 | 1.31% | 7,471,424 |
| Jun 10, 2025 | 19.37 | 19.40 | 18.14 | 18.34 | 18.34 | -0.92% | 11,067,355 |
| Jun 9, 2025 | 18.23 | 18.82 | 18.23 | 18.51 | 18.51 | 3.06% | 8,990,167 |
| Jun 6, 2025 | 17.37 | 18.06 | 17.26 | 17.96 | 17.96 | 1.01% | 5,552,438 |
| Jun 5, 2025 | 17.70 | 17.90 | 17.57 | 17.78 | 17.78 | 0.45% | 2,914,984 |
| Jun 4, 2025 | 17.47 | 17.94 | 17.43 | 17.70 | 17.70 | 1.84% | 4,266,375 |
| Jun 3, 2025 | 17.39 | 17.47 | 17.11 | 17.38 | 17.38 | 0.12% | 3,608,131 |
| Jun 2, 2025 | 17.15 | 17.59 | 17.04 | 17.36 | 17.36 | 3.09% | 5,566,288 |
| May 30, 2025 | 17.24 | 17.28 | 16.41 | 16.84 | 16.84 | -3.72% | 14,014,877 |
| May 29, 2025 | 17.87 | 17.92 | 17.35 | 17.49 | 17.49 | -2.13% | 5,628,622 |
| May 28, 2025 | 17.91 | 18.06 | 17.68 | 17.87 | 17.87 | -0.22% | 4,815,542 |