TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	12.58	13.83	12.01	12.27	12.27	8.78%	29,216,100
Sep 25, 2024	11.37	11.59	11.27	11.28	11.28	-4.81%	20,300,421
Sep 24, 2024	11.51	12.01	11.10	11.85	11.85	16.40%	30,514,575
Sep 23, 2024	9.96	10.42	9.79	10.18	10.18	3.25%	8,249,342
Sep 20, 2024	10.00	10.06	9.80	9.86	9.86	-0.70%	11,695,897
Sep 19, 2024	9.67	10.09	9.66	9.93	9.93	4.97%	11,459,572
Sep 18, 2024	9.48	9.55	9.41	9.46	9.46	-0.42%	5,385,524
Sep 17, 2024	9.60	9.75	9.46	9.50	9.50	0.21%	5,171,212
Sep 16, 2024	9.59	9.63	9.44	9.48	9.48	-0.32%	5,267,267
Sep 13, 2024	9.73	9.73	9.43	9.51	9.51	-2.46%	6,663,206
Sep 12, 2024	9.74	9.86	9.66	9.75	9.75	-	6,227,211
Sep 11, 2024	9.69	9.77	9.55	9.75	9.75	1.04%	11,006,123
Sep 10, 2024	10.16	10.25	9.62	9.65	9.65	-4.93%	12,925,257
Sep 9, 2024	10.13	10.31	9.88	10.15	10.15	-0.29%	9,992,690
Sep 6, 2024	10.27	10.49	10.13	10.18	10.18	-1.36%	4,404,447
Sep 5, 2024	10.44	10.54	10.27	10.32	10.32	-1.34%	7,806,419
Sep 4, 2024	10.41	10.53	10.34	10.46	10.46	1.06%	5,431,090
Sep 3, 2024	10.28	10.50	10.25	10.35	10.35	-0.86%	6,452,000
Aug 30, 2024	10.68	10.72	10.31	10.44	10.44	-0.29%	8,606,364
Aug 29, 2024	10.43	10.58	10.36	10.47	10.47	2.85%	6,261,944
Aug 28, 2024	10.66	10.72	10.07	10.18	10.18	-5.13%	10,117,413
Aug 27, 2024	10.90	11.03	10.70	10.73	10.73	0.28%	10,758,694
Aug 26, 2024	10.15	10.83	10.12	10.70	10.70	4.49%	10,035,859
Aug 23, 2024	10.27	10.29	10.13	10.24	10.24	-0.10%	7,022,651
Aug 22, 2024	10.35	10.46	10.07	10.25	10.25	-1.82%	12,301,167
Aug 21, 2024	10.39	10.54	10.27	10.44	10.44	0.58%	6,842,222
Aug 20, 2024	10.49	10.54	10.21	10.38	10.38	-2.44%	13,905,782
Aug 19, 2024	10.62	10.68	10.49	10.64	10.64	1.04%	11,063,189
Aug 16, 2024	10.92	10.94	10.48	10.53	10.53	-4.01%	10,637,786
Aug 15, 2024	11.13	11.27	10.87	10.97	10.97	-1.44%	11,269,317
Aug 14, 2024	11.18	11.33	11.08	11.13	11.13	0.09%	17,198,731
Aug 13, 2024	11.36	11.56	10.81	11.12	11.12	-15.31%	41,560,842
Aug 12, 2024	12.90	13.27	12.77	13.13	13.13	1.31%	12,267,971
Aug 9, 2024	13.48	13.52	12.82	12.96	12.96	-4.35%	10,491,807
Aug 8, 2024	13.39	13.56	13.19	13.55	13.55	2.19%	3,566,362
Aug 7, 2024	13.66	13.83	13.18	13.26	13.26	-0.60%	3,919,323
Aug 6, 2024	12.89	13.59	12.82	13.34	13.34	5.87%	7,657,603
Aug 5, 2024	11.67	12.75	11.67	12.60	12.60	-0.16%	6,171,465
Aug 2, 2024	12.83	12.93	12.36	12.62	12.62	-5.04%	10,524,387
Aug 1, 2024	14.20	14.20	13.17	13.29	13.29	-6.28%	8,800,865
Jul 31, 2024	14.30	14.44	14.09	14.18	14.18	2.01%	4,873,444
Jul 30, 2024	13.94	14.01	13.81	13.90	13.90	-0.64%	5,480,523
Jul 29, 2024	14.21	14.33	13.93	13.99	13.99	-0.71%	7,840,374
Jul 26, 2024	14.40	14.45	13.82	14.09	14.09	-2.36%	6,582,750
Jul 25, 2024	14.59	14.62	14.21	14.43	14.43	-1.97%	8,273,759
Jul 24, 2024	14.95	15.12	14.57	14.72	14.72	-3.66%	7,895,563
Jul 23, 2024	14.79	15.28	14.76	15.28	15.28	2.62%	6,149,357
Jul 22, 2024	14.49	15.01	14.49	14.89	14.89	4.42%	5,450,929
Jul 19, 2024	14.40	14.45	14.26	14.26	14.26	-1.25%	5,234,790
Jul 18, 2024	14.76	14.95	14.29	14.44	14.44	-2.23%	5,444,834
Jul 17, 2024	14.98	14.99	14.69	14.77	14.77	-2.38%	6,020,902
Jul 16, 2024	14.79	15.18	14.71	15.13	15.13	1.82%	7,367,015
Jul 15, 2024	14.99	15.12	14.86	14.86	14.86	-1.78%	8,460,444
Jul 12, 2024	15.05	15.32	14.96	15.13	15.13	1.00%	7,837,852
Jul 11, 2024	15.00	15.26	14.87	14.98	14.98	-0.53%	10,027,358
Jul 10, 2024	15.20	15.53	14.98	15.06	15.06	-1.38%	7,899,070
Jul 9, 2024	14.62	15.34	14.53	15.27	15.27	5.24%	9,772,672
Jul 8, 2024	14.38	14.53	14.07	14.51	14.51	-0.14%	9,213,447
Jul 5, 2024	14.75	14.98	14.48	14.53	14.53	-2.74%	10,921,117
Jul 3, 2024	14.57	15.04	14.57	14.94	14.94	3.53%	6,416,157
Jul 2, 2024	14.28	14.50	14.12	14.43	14.43	0.63%	3,012,607