TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	17.38	17.43	16.71	16.73	-	-5.03%	1,807,292
Jan 6, 2026	18.50	18.70	17.54	17.61	17.61	-4.71%	7,578,131
Jan 5, 2026	18.11	18.73	17.92	18.48	18.48	3.47%	5,576,286
Jan 2, 2026	18.01	18.39	17.82	17.86	17.86	1.88%	5,090,992
Dec 31, 2025	17.70	17.75	17.52	17.53	17.53	-0.74%	1,676,974
Dec 30, 2025	17.74	17.94	17.57	17.66	17.66	-0.06%	2,457,694
Dec 29, 2025	17.60	17.77	17.50	17.67	17.67	0.28%	3,761,452
Dec 26, 2025	17.64	17.67	17.45	17.62	17.62	-	3,228,605
Dec 24, 2025	17.65	17.74	17.50	17.62	17.62	0.23%	2,659,269
Dec 23, 2025	17.82	17.86	17.48	17.58	17.58	-0.90%	3,381,668
Dec 22, 2025	18.00	18.04	17.60	17.74	17.74	-0.28%	2,508,745
Dec 19, 2025	18.09	18.12	17.74	17.79	17.79	-0.45%	13,324,825
Dec 18, 2025	17.82	17.97	17.79	17.87	17.87	1.36%	4,437,131
Dec 17, 2025	17.92	18.02	17.62	17.63	17.63	-0.79%	3,994,329
Dec 16, 2025	17.58	17.78	17.49	17.77	17.77	-0.62%	4,901,071
Dec 15, 2025	18.20	18.26	17.84	17.88	17.88	-1.87%	3,536,819
Dec 12, 2025	18.48	18.61	18.16	18.22	18.22	0.11%	4,619,907
Dec 11, 2025	17.95	18.25	17.78	18.20	18.20	0.28%	3,641,553
Dec 10, 2025	18.36	18.39	18.13	18.15	18.15	-1.25%	3,793,696
Dec 9, 2025	18.41	18.48	18.02	18.38	18.38	-1.13%	4,073,827
Dec 8, 2025	18.60	18.65	18.42	18.59	18.59	0.05%	3,372,505
Dec 5, 2025	18.89	18.92	18.55	18.58	18.58	-0.75%	3,366,320
Dec 4, 2025	18.46	18.81	18.39	18.72	18.72	2.24%	3,384,595
Dec 3, 2025	18.26	18.55	18.26	18.31	18.31	-0.92%	3,477,271
Dec 2, 2025	18.41	18.48	18.14	18.48	18.48	0.22%	3,343,403
Dec 1, 2025	18.45	18.60	18.25	18.44	18.44	-0.05%	2,877,599
Nov 28, 2025	18.16	18.59	18.07	18.45	18.45	2.56%	3,405,190
Nov 26, 2025	18.35	18.36	17.98	17.99	17.99	-2.33%	5,103,646
Nov 25, 2025	18.82	18.88	18.26	18.42	18.42	-0.16%	5,125,407
Nov 24, 2025	18.38	18.55	18.25	18.45	18.45	1.65%	6,723,559
Nov 21, 2025	17.63	18.37	17.63	18.15	18.15	2.66%	8,444,371
Nov 20, 2025	18.70	18.97	17.60	17.68	17.68	-5.61%	8,482,691
Nov 19, 2025	18.72	18.85	18.54	18.73	18.73	0.16%	4,535,801
Nov 18, 2025	18.50	18.79	18.13	18.70	18.70	-1.06%	8,072,760
Nov 17, 2025	19.00	19.45	18.81	18.90	18.90	-0.16%	7,227,918
Nov 14, 2025	18.61	19.07	18.57	18.93	18.93	1.34%	10,480,900
Nov 13, 2025	19.15	19.22	18.60	18.68	18.68	-1.74%	15,259,035
Nov 12, 2025	19.72	19.72	18.04	19.01	19.01	-8.39%	23,766,517
Nov 11, 2025	21.46	21.55	20.50	20.75	20.75	-3.71%	8,730,216
Nov 10, 2025	21.87	21.91	21.42	21.55	21.55	1.27%	6,103,718
Nov 7, 2025	21.70	21.72	21.00	21.28	21.28	-4.62%	7,837,703
Nov 6, 2025	22.75	22.79	22.20	22.31	22.31	-0.62%	3,266,908
Nov 5, 2025	22.50	22.86	22.22	22.45	22.45	-0.27%	3,887,353
Nov 4, 2025	22.70	23.00	22.46	22.51	22.51	-2.76%	3,748,572
Nov 3, 2025	22.57	23.25	22.41	23.15	23.15	3.72%	4,538,756
Oct 31, 2025	22.26	22.62	21.85	22.32	22.32	0.68%	4,583,174
Oct 30, 2025	22.29	22.45	21.97	22.17	22.17	-3.23%	4,959,735
Oct 29, 2025	23.00	23.22	22.62	22.91	22.91	-0.43%	4,623,378
Oct 28, 2025	23.42	23.51	23.00	23.01	23.01	-2.95%	3,390,517
Oct 27, 2025	23.34	23.86	23.28	23.71	23.71	3.54%	5,063,112