Skip to main content
logo
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
17.23
+0.28 (1.65%)
At close: Jan 28, 2026, 4:00 PM EST
17.19
-0.04 (-0.23%)
After-hours: Jan 28, 2026, 7:59 PM EST

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202617.4417.7717.1817.2317.231.65%7,425,847
Jan 27, 202616.9017.0716.5516.9516.950.18%4,727,222
Jan 26, 202617.0917.2916.5316.9216.920.71%4,550,402
Jan 23, 202616.2617.0016.2616.8016.804.74%8,050,200
Jan 22, 202616.2616.3815.9916.0416.04-0.25%7,245,877
Jan 21, 202616.2216.2615.8116.0816.08-0.80%6,067,230
Jan 20, 202616.3516.4016.0616.2116.21-2.23%4,664,805
Jan 16, 202616.3616.6616.3216.5816.58-0.12%5,307,443
Jan 15, 202617.2517.3716.0716.6016.60-4.93%14,043,277
Jan 14, 202617.6917.7817.2417.4617.46-0.68%6,473,784
Jan 13, 202617.7017.8517.5317.5817.58-0.90%4,563,386
Jan 12, 202617.5517.9417.4217.7417.742.25%4,404,758
Jan 9, 202617.6217.7217.1717.3517.35-0.80%3,365,977
Jan 8, 202616.9617.5416.8217.4917.495.36%7,271,683
Jan 7, 202617.3817.4316.6016.6016.60-5.74%7,862,467
Jan 6, 202618.5018.7017.5417.6117.61-4.71%7,578,131
Jan 5, 202618.1118.7317.9218.4818.483.47%5,576,286
Jan 2, 202618.0118.3917.8217.8617.861.88%5,090,992
Dec 31, 202517.7017.7517.5217.5317.53-0.74%1,676,974
Dec 30, 202517.7417.9417.5717.6617.66-0.06%2,457,694
Dec 29, 202517.6017.7717.5017.6717.670.28%3,761,452
Dec 26, 202517.6417.6717.4517.6217.62-3,228,605
Dec 24, 202517.6517.7417.5017.6217.620.23%2,659,269
Dec 23, 202517.8217.8617.4817.5817.58-0.90%3,381,668
Dec 22, 202518.0018.0417.6017.7417.74-0.28%2,508,745
Dec 19, 202518.0918.1217.7417.7917.79-0.45%13,324,825
Dec 18, 202517.8217.9717.7917.8717.871.36%4,437,131
Dec 17, 202517.9218.0217.6217.6317.63-0.79%3,994,329
Dec 16, 202517.5817.7817.4917.7717.77-0.62%4,901,071
Dec 15, 202518.2018.2617.8417.8817.88-1.87%3,536,819
Dec 12, 202518.4818.6118.1618.2218.220.11%4,619,907
Dec 11, 202517.9518.2517.7818.2018.200.28%3,641,553
Dec 10, 202518.3618.3918.1318.1518.15-1.25%3,793,696
Dec 9, 202518.4118.4818.0218.3818.38-1.13%4,073,827
Dec 8, 202518.6018.6518.4218.5918.590.05%3,372,505
Dec 5, 202518.8918.9218.5518.5818.58-0.75%3,366,320
Dec 4, 202518.4618.8118.3918.7218.722.24%3,384,595
Dec 3, 202518.2618.5518.2618.3118.31-0.92%3,477,271
Dec 2, 202518.4118.4818.1418.4818.480.22%3,343,403
Dec 1, 202518.4518.6018.2518.4418.44-0.05%2,877,599
Nov 28, 202518.1618.5918.0718.4518.452.56%3,405,190
Nov 26, 202518.3518.3617.9817.9917.99-2.33%5,103,646
Nov 25, 202518.8218.8818.2618.4218.42-0.16%5,125,407
Nov 24, 202518.3818.5518.2518.4518.451.65%6,723,559
Nov 21, 202517.6318.3717.6318.1518.152.66%8,444,371
Nov 20, 202518.7018.9717.6017.6817.68-5.61%8,482,691
Nov 19, 202518.7218.8518.5418.7318.730.16%4,535,801
Nov 18, 202518.5018.7918.1318.7018.70-1.06%8,072,760
Nov 17, 202519.0019.4518.8118.9018.90-0.16%7,227,918
Nov 14, 202518.6119.0718.5718.9318.931.34%10,480,900