Skip to main content
logo
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
15.33
-0.52 (-3.28%)
At close: Feb 17, 2026, 4:00 PM EST
15.42
+0.09 (0.59%)
Pre-market: Feb 18, 2026, 4:37 AM EST

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202615.8015.9215.1915.3315.33-3.28%3,939,744
Feb 13, 202615.1015.8815.0515.8515.854.62%9,072,244
Feb 12, 202616.6716.7015.0415.1515.15-10.57%9,544,215
Feb 11, 202616.8216.9816.5816.9416.940.36%4,972,792
Feb 10, 202616.6017.1816.4716.8816.883.75%5,002,727
Feb 9, 202616.1516.3216.0316.2716.27-0.43%7,263,853
Feb 6, 202616.0516.3715.8616.3416.342.57%6,219,900
Feb 5, 202615.8516.0015.6415.9315.930.57%8,612,444
Feb 4, 202616.3416.3915.6015.8415.84-3.41%6,262,976
Feb 3, 202616.4516.4916.1616.4016.40-0.91%3,935,063
Feb 2, 202616.5916.7116.3816.5516.55-1.37%3,515,011
Jan 30, 202616.7517.1716.7016.7816.78-2.27%10,497,321
Jan 29, 202617.4717.5916.6717.1717.17-0.35%7,826,024
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