Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
14.38
+1.55 (12.08%)
At close: Feb 21, 2025, 4:00 PM
14.50
+0.12 (0.83%)
After-hours: Feb 21, 2025, 7:59 PM EST
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.38 | 14.69 | 13.37 | 14.38 | 14.38 | 12.08% | 24,719,975 |
| Feb 20, 2025 | 13.33 | 13.60 | 12.57 | 12.83 | 12.83 | -2.06% | 9,053,877 |
| Feb 19, 2025 | 13.56 | 13.57 | 13.02 | 13.10 | 13.10 | -3.75% | 10,307,535 |
| Feb 18, 2025 | 13.47 | 13.63 | 13.31 | 13.61 | 13.61 | - | 6,432,029 |
| Feb 14, 2025 | 13.50 | 13.65 | 13.14 | 13.61 | 13.61 | 6.66% | 13,320,338 |
| Feb 13, 2025 | 12.54 | 12.97 | 12.50 | 12.76 | 12.76 | 0.79% | 7,812,850 |
| Feb 12, 2025 | 12.40 | 12.91 | 12.22 | 12.66 | 12.66 | 1.77% | 6,389,823 |
| Feb 11, 2025 | 12.22 | 12.67 | 11.98 | 12.44 | 12.44 | -0.24% | 7,610,046 |
| Feb 10, 2025 | 12.88 | 12.98 | 12.39 | 12.47 | 12.47 | -0.56% | 6,812,248 |
| Feb 7, 2025 | 12.29 | 12.55 | 12.22 | 12.54 | 12.54 | 3.89% | 5,909,213 |
| Feb 6, 2025 | 12.00 | 12.16 | 11.93 | 12.07 | 12.07 | 2.72% | 4,897,183 |
| Feb 5, 2025 | 11.85 | 11.89 | 11.61 | 11.75 | 11.75 | -2.16% | 5,916,710 |
| Feb 4, 2025 | 11.98 | 12.34 | 11.92 | 12.01 | 12.01 | 2.04% | 9,511,666 |
| Feb 3, 2025 | 11.79 | 12.16 | 11.61 | 11.77 | 11.77 | -1.75% | 4,220,378 |
| Jan 31, 2025 | 12.11 | 12.21 | 11.91 | 11.98 | 11.98 | -2.36% | 6,220,992 |
| Jan 30, 2025 | 11.80 | 12.41 | 11.72 | 12.27 | 12.27 | 5.41% | 4,870,149 |
| Jan 29, 2025 | 11.91 | 11.96 | 11.54 | 11.64 | 11.64 | -1.19% | 4,387,607 |
| Jan 28, 2025 | 11.72 | 11.79 | 11.40 | 11.78 | 11.78 | -0.17% | 5,212,878 |
| Jan 27, 2025 | 11.77 | 12.13 | 11.71 | 11.80 | 11.80 | 1.81% | 10,591,825 |
| Jan 24, 2025 | 11.20 | 11.64 | 11.08 | 11.59 | 11.59 | 4.89% | 6,341,173 |
| Jan 23, 2025 | 11.03 | 11.18 | 10.91 | 11.05 | 11.05 | -0.90% | 2,499,397 |
| Jan 22, 2025 | 11.09 | 11.24 | 10.95 | 11.15 | 11.15 | 0.45% | 5,159,753 |
| Jan 21, 2025 | 11.07 | 11.24 | 10.92 | 11.10 | 11.10 | 2.97% | 8,794,426 |
| Jan 17, 2025 | 10.45 | 11.22 | 10.44 | 10.78 | 10.78 | 3.65% | 7,671,692 |
| Jan 16, 2025 | 10.50 | 10.55 | 10.27 | 10.40 | 10.40 | -0.95% | 5,446,006 |
| Jan 15, 2025 | 10.51 | 10.59 | 10.30 | 10.50 | 10.50 | 0.48% | 6,112,550 |
| Jan 14, 2025 | 10.36 | 10.60 | 10.30 | 10.45 | 10.45 | 1.65% | 9,470,839 |
| Jan 13, 2025 | 10.60 | 10.70 | 10.26 | 10.28 | 10.28 | -4.28% | 8,598,495 |
| Jan 10, 2025 | 10.76 | 10.81 | 10.54 | 10.74 | 10.74 | -1.65% | 11,163,863 |
| Jan 8, 2025 | 10.73 | 10.97 | 10.64 | 10.92 | 10.92 | 0.92% | 6,439,227 |
| Jan 7, 2025 | 10.90 | 11.05 | 10.79 | 10.82 | 10.82 | -0.82% | 7,968,149 |
| Jan 6, 2025 | 11.34 | 11.50 | 10.84 | 10.91 | 10.91 | -2.24% | 10,071,111 |
| Jan 3, 2025 | 11.30 | 11.36 | 11.05 | 11.16 | 11.16 | -1.41% | 3,850,097 |
| Jan 2, 2025 | 11.26 | 11.59 | 11.22 | 11.32 | 11.32 | -0.26% | 5,355,623 |
| Dec 31, 2024 | 11.32 | 11.49 | 11.28 | 11.35 | 11.35 | 0.09% | 2,358,842 |
| Dec 30, 2024 | 11.65 | 11.65 | 11.33 | 11.34 | 11.34 | -3.24% | 2,376,320 |
| Dec 27, 2024 | 11.98 | 12.03 | 11.70 | 11.72 | 11.72 | -1.68% | 4,078,622 |
| Dec 26, 2024 | 11.84 | 12.04 | 11.84 | 11.92 | 11.92 | 0.25% | 2,751,354 |
| Dec 24, 2024 | 11.83 | 11.99 | 11.75 | 11.89 | 11.89 | 1.19% | 2,021,342 |
| Dec 23, 2024 | 11.76 | 11.90 | 11.58 | 11.75 | 11.75 | -1.67% | 5,925,320 |
| Dec 20, 2024 | 11.69 | 12.03 | 11.65 | 11.95 | 11.95 | 1.36% | 5,065,481 |
| Dec 19, 2024 | 11.90 | 12.00 | 11.74 | 11.79 | 11.79 | 0.17% | 5,700,162 |
| Dec 18, 2024 | 11.70 | 11.91 | 11.65 | 11.77 | 11.77 | -0.08% | 5,639,592 |
| Dec 17, 2024 | 11.44 | 11.91 | 11.30 | 11.78 | 11.78 | 4.25% | 10,377,018 |
| Dec 16, 2024 | 11.71 | 11.83 | 11.27 | 11.30 | 11.30 | -5.68% | 9,054,335 |
| Dec 13, 2024 | 11.90 | 12.06 | 11.54 | 11.98 | 11.98 | -0.75% | 9,658,326 |
| Dec 12, 2024 | 11.87 | 12.37 | 11.81 | 12.07 | 12.07 | 2.46% | 6,303,657 |
| Dec 11, 2024 | 12.24 | 12.37 | 11.67 | 11.78 | 11.78 | -5.76% | 12,469,237 |
| Dec 10, 2024 | 12.87 | 12.94 | 12.38 | 12.50 | 12.50 | -5.02% | 8,181,508 |
| Dec 9, 2024 | 13.15 | 13.83 | 13.08 | 13.16 | 13.16 | 4.86% | 10,389,990 |
| Dec 6, 2024 | 12.46 | 12.63 | 12.36 | 12.55 | 12.55 | 2.62% | 4,449,508 |
| Dec 5, 2024 | 12.20 | 12.34 | 12.15 | 12.23 | 12.23 | 0.33% | 4,078,849 |
| Dec 4, 2024 | 12.20 | 12.37 | 12.00 | 12.19 | 12.19 | -0.89% | 6,265,966 |
| Dec 3, 2024 | 12.11 | 12.45 | 12.11 | 12.30 | 12.30 | 0.90% | 10,039,138 |
| Dec 2, 2024 | 11.50 | 12.26 | 11.48 | 12.19 | 12.19 | 6.84% | 9,561,614 |
| Nov 29, 2024 | 11.44 | 11.59 | 11.31 | 11.41 | 11.41 | -0.87% | 6,029,293 |
| Nov 27, 2024 | 11.36 | 11.64 | 11.27 | 11.51 | 11.51 | 3.97% | 5,693,570 |
| Nov 26, 2024 | 11.19 | 11.27 | 11.04 | 11.07 | 11.07 | -1.07% | 6,010,603 |
| Nov 25, 2024 | 11.64 | 11.71 | 11.16 | 11.19 | 11.19 | -2.95% | 9,273,479 |
| Nov 22, 2024 | 11.26 | 11.57 | 11.17 | 11.53 | 11.53 | 0.09% | 4,641,596 |
| Nov 21, 2024 | 11.33 | 11.73 | 11.26 | 11.52 | 11.52 | 0.70% | 6,382,082 |
| Nov 20, 2024 | 11.25 | 11.50 | 11.22 | 11.44 | 11.44 | 2.60% | 6,482,128 |
| Nov 19, 2024 | 11.33 | 11.47 | 11.10 | 11.15 | 11.15 | -2.96% | 4,371,105 |
| Nov 18, 2024 | 11.10 | 11.64 | 10.90 | 11.49 | 11.49 | 3.79% | 8,349,854 |
| Nov 15, 2024 | 10.88 | 11.25 | 10.88 | 11.07 | 11.07 | 2.41% | 9,144,251 |
| Nov 14, 2024 | 10.32 | 10.82 | 10.11 | 10.81 | 10.81 | 1.31% | 13,205,050 |
| Nov 13, 2024 | 10.92 | 10.99 | 10.37 | 10.67 | 10.67 | -2.29% | 8,573,189 |
| Nov 12, 2024 | 10.78 | 11.10 | 10.36 | 10.92 | 10.92 | -5.45% | 13,649,335 |
| Nov 11, 2024 | 11.67 | 11.77 | 11.51 | 11.55 | 11.55 | 1.40% | 8,401,754 |
| Nov 8, 2024 | 11.39 | 11.60 | 11.21 | 11.39 | 11.39 | -3.31% | 8,103,286 |
| Nov 7, 2024 | 11.98 | 12.11 | 11.61 | 11.78 | 11.78 | 1.38% | 6,547,599 |
| Nov 6, 2024 | 11.29 | 11.62 | 11.28 | 11.62 | 11.62 | -0.94% | 6,396,553 |
| Nov 5, 2024 | 11.64 | 11.81 | 11.54 | 11.73 | 11.73 | 4.17% | 5,011,575 |
| Nov 4, 2024 | 11.26 | 11.51 | 11.17 | 11.26 | 11.26 | 1.26% | 4,246,444 |
| Nov 1, 2024 | 11.25 | 11.30 | 11.05 | 11.12 | 11.12 | -0.09% | 3,935,120 |
| Oct 31, 2024 | 11.41 | 11.42 | 11.08 | 11.13 | 11.13 | -2.54% | 5,857,494 |
| Oct 30, 2024 | 11.47 | 11.62 | 11.34 | 11.42 | 11.42 | -1.21% | 3,699,992 |
| Oct 29, 2024 | 11.90 | 12.03 | 11.54 | 11.56 | 11.56 | -2.36% | 5,336,383 |
| Oct 28, 2024 | 11.59 | 12.08 | 11.59 | 11.84 | 11.84 | 3.05% | 5,226,433 |
| Oct 25, 2024 | 11.55 | 11.65 | 11.42 | 11.49 | 11.49 | 0.52% | 4,801,891 |
| Oct 24, 2024 | 11.46 | 11.51 | 11.24 | 11.43 | 11.43 | -1.38% | 5,993,123 |
| Oct 23, 2024 | 11.80 | 11.90 | 11.49 | 11.59 | 11.59 | -1.78% | 4,825,152 |
| Oct 22, 2024 | 11.68 | 11.95 | 11.49 | 11.80 | 11.80 | 0.25% | 4,127,440 |
| Oct 21, 2024 | 11.86 | 12.00 | 11.63 | 11.77 | 11.77 | -0.93% | 4,390,102 |
| Oct 18, 2024 | 12.00 | 12.08 | 11.78 | 11.88 | 11.88 | 2.06% | 4,358,416 |
| Oct 17, 2024 | 11.92 | 11.92 | 11.55 | 11.64 | 11.64 | -4.04% | 4,856,285 |
| Oct 16, 2024 | 12.31 | 12.38 | 12.06 | 12.13 | 12.13 | -0.98% | 4,558,879 |
| Oct 15, 2024 | 12.35 | 12.38 | 12.01 | 12.25 | 12.25 | -3.54% | 8,757,954 |
| Oct 14, 2024 | 12.59 | 13.06 | 12.53 | 12.70 | 12.70 | -0.63% | 9,217,968 |
| Oct 11, 2024 | 12.30 | 13.39 | 12.25 | 12.78 | 12.78 | 2.00% | 13,612,525 |
| Oct 10, 2024 | 12.31 | 12.63 | 12.30 | 12.53 | 12.53 | 1.38% | 4,906,411 |
| Oct 9, 2024 | 11.99 | 12.42 | 11.99 | 12.36 | 12.36 | -2.14% | 9,657,946 |
| Oct 8, 2024 | 12.12 | 12.63 | 12.12 | 12.63 | 12.63 | -5.32% | 10,620,351 |
| Oct 7, 2024 | 13.57 | 13.75 | 13.07 | 13.34 | 13.34 | -1.04% | 10,220,648 |
| Oct 4, 2024 | 13.92 | 14.01 | 13.29 | 13.48 | 13.48 | -0.22% | 9,092,492 |
| Oct 3, 2024 | 12.93 | 13.71 | 12.90 | 13.51 | 13.51 | -1.60% | 14,183,535 |
| Oct 2, 2024 | 13.78 | 14.05 | 13.35 | 13.73 | 13.73 | 7.69% | 18,489,402 |
| Oct 1, 2024 | 12.15 | 12.80 | 12.07 | 12.75 | 12.75 | 5.81% | 10,007,281 |
| Sep 30, 2024 | 12.71 | 12.84 | 11.91 | 12.05 | 12.05 | -1.87% | 16,852,407 |
| Sep 27, 2024 | 12.64 | 12.99 | 12.23 | 12.28 | 12.28 | 0.08% | 16,793,688 |