TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.42	9.48	9.25	9.40	-	-0.32%	1,806,143
Mar 27, 2026	9.48	9.68	9.40	9.43	9.43	-0.63%	10,873,323
Mar 26, 2026	9.54	9.65	9.36	9.49	9.49	-2.47%	12,532,195
Mar 25, 2026	9.95	10.08	9.64	9.73	9.73	-1.32%	13,006,944
Mar 24, 2026	9.85	9.93	9.53	9.86	9.86	-1.10%	12,607,720
Mar 23, 2026	10.09	10.27	9.87	9.97	9.97	-1.19%	11,920,091
Mar 20, 2026	10.20	10.38	10.02	10.09	10.09	-1.94%	12,880,117
Mar 19, 2026	10.17	10.64	9.86	10.29	10.29	-0.10%	19,262,593
Mar 18, 2026	11.35	11.41	10.14	10.30	10.30	-9.41%	37,879,311
Mar 17, 2026	12.81	13.00	11.33	11.37	11.37	-24.65%	64,995,726
Mar 16, 2026	14.51	15.46	14.51	15.09	15.09	6.34%	13,864,475
Mar 13, 2026	13.92	14.27	13.91	14.19	14.19	3.73%	6,578,750
Mar 12, 2026	13.40	13.73	13.36	13.68	13.68	2.47%	5,991,411
Mar 11, 2026	13.88	13.88	13.34	13.35	13.35	-4.37%	3,480,223
Mar 10, 2026	14.13	14.47	13.67	13.96	13.96	1.68%	10,096,215
Mar 9, 2026	13.49	13.75	13.36	13.73	13.73	0.81%	4,630,045
Mar 6, 2026	13.65	13.82	13.46	13.62	13.62	1.11%	5,175,213
Mar 5, 2026	13.83	13.84	13.35	13.47	13.47	-4.74%	7,409,892
Mar 4, 2026	14.25	14.26	14.02	14.14	14.14	-0.49%	5,289,949
Mar 3, 2026	14.02	14.32	13.78	14.21	14.21	-1.52%	3,966,799
Mar 2, 2026	14.25	14.48	14.08	14.43	14.43	-1.16%	4,093,595
Feb 27, 2026	14.50	14.80	14.36	14.60	14.60	-0.95%	4,559,768
Feb 26, 2026	14.53	14.79	14.35	14.74	14.74	-	5,583,299
Feb 25, 2026	14.75	14.77	14.38	14.74	14.74	-1.54%	6,679,654
Feb 24, 2026	14.50	14.98	14.22	14.97	14.97	1.77%	10,365,600
Feb 23, 2026	15.22	15.40	14.62	14.71	14.71	-3.22%	5,716,732
Feb 20, 2026	15.06	15.41	14.91	15.20	15.20	-0.20%	6,982,850
Feb 19, 2026	15.29	15.32	15.16	15.23	15.23	-0.39%	2,985,191
Feb 18, 2026	15.42	15.49	15.22	15.29	15.29	-0.26%	2,888,556
Feb 17, 2026	15.80	15.92	15.19	15.33	15.33	-3.28%	3,939,744
Feb 13, 2026	15.10	15.88	15.05	15.85	15.85	4.62%	9,072,244
Feb 12, 2026	16.67	16.70	15.04	15.15	15.15	-10.57%	9,544,215
Feb 11, 2026	16.82	16.98	16.58	16.94	16.94	0.36%	4,972,792
Feb 10, 2026	16.60	17.18	16.47	16.88	16.88	3.75%	5,002,727
Feb 9, 2026	16.15	16.32	16.03	16.27	16.27	-0.43%	7,263,853
Feb 6, 2026	16.05	16.37	15.86	16.34	16.34	2.57%	6,219,900
Feb 5, 2026	15.85	16.00	15.64	15.93	15.93	0.57%	8,612,444
Feb 4, 2026	16.34	16.39	15.60	15.84	15.84	-3.41%	6,262,976
Feb 3, 2026	16.45	16.49	16.16	16.40	16.40	-0.91%	3,935,063
Feb 2, 2026	16.59	16.71	16.38	16.55	16.55	-1.37%	3,515,011
Jan 30, 2026	16.75	17.17	16.70	16.78	16.78	-2.27%	10,497,321
Jan 29, 2026	17.47	17.59	16.67	17.17	17.17	-0.35%	7,826,024
Jan 28, 2026	17.44	17.77	17.18	17.23	17.23	1.65%	7,425,847
Jan 27, 2026	16.90	17.07	16.55	16.95	16.95	0.18%	4,727,222
Jan 26, 2026	17.09	17.29	16.53	16.92	16.92	0.71%	4,550,402
Jan 23, 2026	16.26	17.00	16.26	16.80	16.80	4.74%	8,050,200
Jan 22, 2026	16.26	16.38	15.99	16.04	16.04	-0.25%	7,245,877
Jan 21, 2026	16.22	16.26	15.81	16.08	16.08	-0.80%	6,067,230
Jan 20, 2026	16.35	16.40	16.06	16.21	16.21	-2.23%	4,664,805
Jan 16, 2026	16.36	16.66	16.32	16.58	16.58	-0.12%	5,307,443