TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	12.55	12.70	12.25	12.29	12.29	-0.32%	4,042,144
Apr 16, 2025	12.50	12.50	12.24	12.33	12.33	-3.60%	5,059,438
Apr 15, 2025	12.69	12.90	12.66	12.79	12.79	1.27%	4,746,782
Apr 14, 2025	12.53	13.11	12.49	12.63	12.63	3.27%	7,268,686
Apr 11, 2025	12.52	12.62	11.71	12.23	12.23	-2.08%	18,370,050
Apr 10, 2025	12.65	13.08	12.40	12.49	12.49	-1.19%	9,463,686
Apr 9, 2025	12.00	12.75	11.85	12.64	12.64	5.51%	14,005,117
Apr 8, 2025	13.38	13.50	11.73	11.98	11.98	-6.04%	12,390,614
Apr 7, 2025	12.16	13.53	12.04	12.75	12.75	-1.62%	11,788,864
Apr 4, 2025	13.28	13.52	12.75	12.96	12.96	-9.50%	11,212,536
Apr 3, 2025	14.11	14.37	14.03	14.32	14.32	-1.04%	5,830,574
Apr 2, 2025	14.35	14.55	14.21	14.47	14.29	0.07%	4,579,280
Apr 1, 2025	14.44	14.58	14.28	14.46	14.28	0.35%	6,292,232
Mar 31, 2025	14.25	14.54	14.23	14.41	14.23	0.21%	5,063,816
Mar 28, 2025	14.55	14.62	14.25	14.38	14.20	-2.44%	4,532,373
Mar 27, 2025	14.43	15.05	14.39	14.74	14.56	2.36%	7,492,587
Mar 26, 2025	14.48	14.64	14.29	14.40	14.22	1.05%	4,466,499
Mar 25, 2025	14.18	14.69	14.07	14.25	14.07	0.49%	4,524,493
Mar 24, 2025	14.09	14.29	14.01	14.18	14.00	1.29%	4,556,741
Mar 21, 2025	14.10	14.18	13.92	14.00	13.83	-1.96%	5,404,094
Mar 20, 2025	14.56	14.57	14.11	14.28	14.10	-2.92%	8,617,787
Mar 19, 2025	15.00	15.32	14.57	14.71	14.53	-2.52%	13,444,948
Mar 18, 2025	14.19	15.33	13.70	15.09	14.90	15.54%	36,548,528
Mar 17, 2025	12.40	13.20	12.39	13.06	12.90	4.06%	12,748,281
Mar 14, 2025	12.56	12.80	12.45	12.55	12.39	1.21%	7,291,894
Mar 13, 2025	12.00	12.43	11.91	12.40	12.25	1.39%	5,498,862
Mar 12, 2025	12.00	12.35	12.00	12.23	12.08	0.16%	9,253,166
Mar 11, 2025	12.43	12.83	12.07	12.21	12.06	-5.13%	16,216,634
Mar 10, 2025	13.00	13.02	12.56	12.87	12.71	-3.38%	6,866,967
Mar 7, 2025	13.30	13.57	13.08	13.32	13.16	-	5,249,560
Mar 6, 2025	13.64	13.79	13.06	13.32	13.16	-1.19%	8,031,469
Mar 5, 2025	13.00	13.65	12.98	13.48	13.31	6.56%	8,533,668
Mar 4, 2025	12.50	12.77	12.38	12.65	12.49	2.51%	6,038,781
Mar 3, 2025	12.20	12.61	12.18	12.34	12.19	1.23%	7,645,006
Feb 28, 2025	12.30	12.40	11.96	12.19	12.04	-4.39%	11,201,561
Feb 27, 2025	12.63	12.96	12.58	12.75	12.59	-1.39%	8,596,822
Feb 26, 2025	13.06	13.34	12.72	12.93	12.77	1.73%	7,185,024
Feb 25, 2025	13.17	13.24	12.58	12.71	12.55	-2.08%	9,176,327
Feb 24, 2025	13.83	13.83	12.88	12.98	12.82	-9.74%	15,347,184
Feb 21, 2025	13.38	14.69	13.37	14.38	14.20	12.08%	24,768,288
Feb 20, 2025	13.33	13.60	12.57	12.83	12.67	-2.06%	9,053,877
Feb 19, 2025	13.56	13.57	13.02	13.10	12.94	-3.75%	10,307,535
Feb 18, 2025	13.47	13.63	13.31	13.61	13.44	-	6,432,029
Feb 14, 2025	13.50	13.65	13.14	13.61	13.44	6.66%	13,320,338
Feb 13, 2025	12.54	12.97	12.50	12.76	12.60	0.79%	7,812,850
Feb 12, 2025	12.40	12.91	12.22	12.66	12.50	1.77%	6,389,823
Feb 11, 2025	12.22	12.67	11.98	12.44	12.29	-0.24%	7,610,046
Feb 10, 2025	12.88	12.98	12.39	12.47	12.32	-0.56%	6,812,248
Feb 7, 2025	12.29	12.55	12.22	12.54	12.38	3.89%	5,909,213
Feb 6, 2025	12.00	12.16	11.93	12.07	11.92	2.72%	4,897,183