Skip to main content
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
12.27
+0.99 (8.78%)
At close: Sep 26, 2024, 4:00 PM
12.26
-0.01 (-0.08%)
After-hours: Sep 26, 2024, 6:04 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202412.5813.8312.0112.2712.278.78%28,546,689
Sep 25, 202411.3711.5911.2711.2811.28-4.81%20,300,421
Sep 24, 202411.5112.0111.1011.8511.8516.40%30,514,575
Sep 23, 20249.9610.429.7910.1810.183.25%8,249,342
Sep 20, 202410.0010.069.809.869.86-0.70%11,695,897
Sep 19, 20249.6710.099.669.939.934.97%11,459,572
Sep 18, 20249.489.559.419.469.46-0.42%5,385,524
Sep 17, 20249.609.759.469.509.500.21%5,171,212
Sep 16, 20249.599.639.449.489.48-0.32%5,267,267
Sep 13, 20249.739.739.439.519.51-2.46%6,663,206
Sep 12, 20249.749.869.669.759.75-6,227,211
Sep 11, 20249.699.779.559.759.751.04%11,006,123
Sep 10, 202410.1610.259.629.659.65-4.93%12,925,257
Sep 9, 202410.1310.319.8810.1510.15-0.29%9,992,690
Sep 6, 202410.2710.4910.1310.1810.18-1.36%4,404,447
Sep 5, 202410.4410.5410.2710.3210.32-1.34%7,806,419
Sep 4, 202410.4110.5310.3410.4610.461.06%5,431,090
Sep 3, 202410.2810.5010.2510.3510.35-0.86%6,452,000
Aug 30, 202410.6810.7210.3110.4410.44-0.29%8,606,364
Aug 29, 202410.4310.5810.3610.4710.472.85%6,261,944
Aug 28, 202410.6610.7210.0710.1810.18-5.13%10,117,413
Aug 27, 202410.9011.0310.7010.7310.730.28%10,758,694
Aug 26, 202410.1510.8310.1210.7010.704.49%10,035,859
Aug 23, 202410.2710.2910.1310.2410.24-0.10%7,022,651
Aug 22, 202410.3510.4610.0710.2510.25-1.82%12,301,167
Aug 21, 202410.3910.5410.2710.4410.440.58%6,842,222
Aug 20, 202410.4910.5410.2110.3810.38-2.44%13,905,782
Aug 19, 202410.6210.6810.4910.6410.641.04%11,063,189
Aug 16, 202410.9210.9410.4810.5310.53-4.01%10,637,786
Aug 15, 202411.1311.2710.8710.9710.97-1.44%11,269,317
Aug 14, 202411.1811.3311.0811.1311.130.09%17,198,731
Aug 13, 202411.3611.5610.8111.1211.12-15.31%41,560,842
Aug 12, 202412.9013.2712.7713.1313.131.31%12,267,971
Aug 9, 202413.4813.5212.8212.9612.96-4.35%10,491,807
Aug 8, 202413.3913.5613.1913.5513.552.19%3,566,362
Aug 7, 202413.6613.8313.1813.2613.26-0.60%3,919,323
Aug 6, 202412.8913.5912.8213.3413.345.87%7,657,603
Aug 5, 202411.6712.7511.6712.6012.60-0.16%6,171,465
Aug 2, 202412.8312.9312.3612.6212.62-5.04%10,524,387
Aug 1, 202414.2014.2013.1713.2913.29-6.28%8,800,865
Jul 31, 202414.3014.4414.0914.1814.182.01%4,873,444
Jul 30, 202413.9414.0113.8113.9013.90-0.64%5,480,523
Jul 29, 202414.2114.3313.9313.9913.99-0.71%7,840,374
Jul 26, 202414.4014.4513.8214.0914.09-2.36%6,582,750
Jul 25, 202414.5914.6214.2114.4314.43-1.97%8,273,759
Jul 24, 202414.9515.1214.5714.7214.72-3.66%7,895,563
Jul 23, 202414.7915.2814.7615.2815.282.62%6,149,357
Jul 22, 202414.4915.0114.4914.8914.894.42%5,450,929
Jul 19, 202414.4014.4514.2614.2614.26-1.25%5,234,790
Jul 18, 202414.7614.9514.2914.4414.44-2.23%5,444,834
Jul 17, 202414.9814.9914.6914.7714.77-2.38%6,020,902
Jul 16, 202414.7915.1814.7115.1315.131.82%7,367,015
Jul 15, 202414.9915.1214.8614.8614.86-1.78%8,460,444
Jul 12, 202415.0515.3214.9615.1315.131.00%7,837,852
Jul 11, 202415.0015.2614.8714.9814.98-0.53%10,027,358
Jul 10, 202415.2015.5314.9815.0615.06-1.38%7,899,070
Jul 9, 202414.6215.3414.5315.2715.275.24%9,772,672
Jul 8, 202414.3814.5314.0714.5114.51-0.14%9,213,447
Jul 5, 202414.7514.9814.4814.5314.53-2.74%10,921,117
Jul 3, 202414.5715.0414.5714.9414.943.53%6,416,157
Jul 2, 202414.2814.5014.1214.4314.430.63%3,012,607
Jul 1, 202414.1714.5214.1114.3414.342.06%6,892,593
Jun 28, 202414.0714.1613.9314.0514.050.57%6,670,518
Jun 27, 202414.2014.2013.9113.9713.97-2.44%7,199,382
Jun 26, 202414.2714.3614.1114.3214.320.14%4,915,073
Jun 25, 202414.2114.4314.0914.3014.300.14%6,057,112
Jun 24, 202414.0114.3413.9714.2814.281.93%4,092,059
Jun 21, 202413.9314.1213.7714.0114.01-0.36%7,529,514
Jun 20, 202414.5014.6713.8214.0614.06-2.09%5,920,301
Jun 18, 202413.9814.3713.9114.3614.361.41%6,443,661
Jun 17, 202414.7014.7714.0614.1614.16-4.32%7,976,337
Jun 14, 202414.5715.0514.5314.8014.80-0.34%15,860,500
Jun 13, 202414.3915.0414.3914.8514.853.56%9,777,209
Jun 12, 202414.5614.6314.1714.3414.34-0.07%6,669,687
Jun 11, 202414.3414.6414.2614.3514.350.77%6,418,928
Jun 10, 202414.1214.3414.0014.2414.241.21%3,447,009
Jun 7, 202414.4114.4813.9614.0714.07-3.30%7,729,922
Jun 6, 202414.5214.7014.4814.5514.55-0.55%5,249,199
Jun 5, 202414.1914.6714.1214.6314.634.50%10,963,194
Jun 4, 202414.1314.2013.8014.0014.00-9,549,592
Jun 3, 202414.5714.7713.5514.0014.00-3.11%7,554,629
May 31, 202415.0015.0114.0714.4514.45-4.75%11,049,069
May 30, 202414.8015.2214.6015.1715.032.50%8,276,563
May 29, 202414.7214.8314.5614.8014.66-0.60%5,895,801
May 28, 202414.9815.2814.7514.8914.750.61%6,778,945
May 24, 202414.4114.8314.3914.8014.662.07%6,446,257
May 23, 202414.5514.7014.3114.5014.36-1.49%8,034,299
May 22, 202415.0515.1114.5414.7214.58-1.80%5,802,709
May 21, 202414.9115.2514.8514.9914.85-1.83%7,683,738
May 20, 202415.1015.4614.9615.2715.13-0.97%8,137,269
May 17, 202415.4515.6515.0415.4215.28-0.45%7,987,619
May 16, 202415.2515.7715.1415.4915.350.85%6,823,908
May 15, 202414.7215.4414.6615.3615.224.77%9,164,249
May 14, 202414.4414.8614.3814.6614.52-0.95%9,878,423
May 13, 202413.7814.8913.6914.8014.6610.94%20,684,270
May 10, 202413.4013.4813.2613.3413.22-0.30%7,850,931
May 9, 202413.4413.6013.2613.3813.250.98%9,264,304
May 8, 202413.1213.3712.9613.2513.13-0.67%6,738,737
May 7, 202413.4213.4413.2213.3413.22-1.69%7,489,827
May 6, 202413.4913.6613.4313.5713.440.52%4,218,585