Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
24.90
-0.92 (-3.56%)
At close: Aug 28, 2025, 4:00 PM
24.92
+0.02 (0.08%)
After-hours: Aug 28, 2025, 7:59 PM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202525.6025.7624.8524.9024.90-3.56%6,498,544
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
Aug 22, 202525.2425.6224.8525.3525.351.44%3,233,649
Aug 21, 202524.8125.3224.7324.9924.99-0.44%4,510,873
Aug 20, 202525.1425.1624.5025.1025.10-0.75%5,290,173
Aug 19, 202525.3725.5125.0625.2925.29-0.86%4,879,884
Aug 18, 202525.9926.2525.5025.5125.51-0.16%6,347,922
Aug 15, 202525.3926.0525.2425.5525.550.12%6,446,232
Aug 14, 202525.2026.0124.8625.5225.52-0.31%10,221,199
Aug 13, 202526.0826.5425.5825.6025.600.83%9,445,449
Aug 12, 202524.5925.9824.2225.3925.3911.85%15,516,284
Aug 11, 202522.2822.9822.0422.7022.702.58%9,332,535
Aug 8, 202521.6622.1621.5122.1322.130.73%4,309,039
Aug 7, 202521.9022.3821.7721.9721.970.37%5,523,324
Aug 6, 202521.3921.9021.3921.8921.891.58%3,865,568
Aug 5, 202521.7021.8921.4421.5521.551.03%3,679,395
Aug 4, 202521.0521.5020.9021.3321.333.85%4,387,511
Aug 1, 202520.2120.7220.0620.5420.54-2.14%4,722,062
Jul 31, 202521.2321.2820.7320.9920.99-0.52%7,171,092
Jul 30, 202521.4621.7521.0221.1021.10-2.99%5,137,327
Jul 29, 202521.8822.1821.7321.7521.750.69%4,921,739
Jul 28, 202521.7922.0521.4721.6021.601.41%4,730,440
Jul 25, 202521.0321.5020.8621.3021.300.33%5,045,961
Jul 24, 202521.5621.6021.2221.2321.23-1.58%3,855,747
Jul 23, 202521.2321.7921.1721.5721.570.98%5,320,129
Jul 22, 202521.0221.4720.8821.3621.360.33%5,837,827
Jul 21, 202521.2921.5420.9021.2921.29-0.65%6,987,056
Jul 18, 202522.0022.3021.3721.4321.43-4.16%9,732,699
Jul 17, 202521.6322.5021.5222.3622.364.29%8,054,875
Jul 16, 202521.4821.6421.1121.4421.440.70%4,571,514
Jul 15, 202521.0021.5620.9121.2921.293.00%7,375,695
Jul 14, 202519.8020.8119.7420.6720.674.45%7,416,125
Jul 11, 202520.0020.1119.5719.7919.79-1.05%4,763,057
Jul 10, 202520.3820.4719.9420.0020.00-1.72%5,019,929
Jul 9, 202520.2620.6220.1220.3520.350.30%4,775,610
Jul 8, 202520.2520.8520.2020.2920.291.25%9,194,801
Jul 7, 202519.8320.3719.8320.0420.042.98%6,973,894
Jul 3, 202518.9119.4718.8219.4619.461.51%3,277,557
Jul 2, 202519.2019.2818.9119.1719.17-0.36%2,867,997
Jul 1, 202519.4219.4918.8819.2419.24-1.28%4,577,561
Jun 30, 202519.2819.5819.2119.4919.492.04%7,052,482
Jun 27, 202518.7019.2518.6519.1019.102.14%6,813,335
Jun 26, 202518.7318.9618.6118.7018.70-0.16%4,292,951
Jun 25, 202518.7019.0018.6618.7318.73-0.16%3,490,860
Jun 24, 202518.4918.9018.4918.7618.762.18%4,718,928
Jun 23, 202518.3018.3718.0218.3618.36-0.65%4,712,637
Jun 20, 202518.6718.8118.3418.4818.48-0.70%19,108,931
Jun 18, 202518.4118.7318.2418.6118.612.25%5,905,689