Skip to main content
logo
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
13.73
+0.11 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
14.03
+0.30 (2.18%)
Pre-market: Mar 10, 2026, 7:29 AM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4913.7513.3613.7313.730.81%4,630,045
Mar 6, 202613.6513.8213.4613.6213.621.11%5,175,213
Mar 5, 202613.8313.8413.3513.4713.47-4.74%7,409,892
Mar 4, 202614.2514.2614.0214.1414.14-0.49%5,289,949
Mar 3, 202614.0214.3213.7814.2114.21-1.52%3,966,799
Mar 2, 202614.2514.4814.0814.4314.43-1.16%4,093,595
Feb 27, 202614.5014.8014.3614.6014.60-0.95%4,559,768
Feb 26, 202614.5314.7914.3514.7414.74-5,583,299
Feb 25, 202614.7514.7714.3814.7414.74-1.54%6,679,654
Feb 24, 202614.5014.9814.2214.9714.971.77%10,365,600
Feb 23, 202615.2215.4014.6214.7114.71-3.22%5,716,732
Feb 20, 202615.0615.4114.9115.2015.20-0.20%6,982,850
Feb 19, 202615.2915.3215.1615.2315.23-0.39%2,985,191
Feb 18, 202615.4215.4915.2215.2915.29-0.26%2,888,556
Feb 17, 202615.8015.9215.1915.3315.33-3.28%3,939,744
Feb 13, 202615.1015.8815.0515.8515.854.62%9,072,244
Feb 12, 202616.6716.7015.0415.1515.15-10.57%9,544,215
Feb 11, 202616.8216.9816.5816.9416.940.36%4,972,792
Feb 10, 202616.6017.1816.4716.8816.883.75%5,002,727
Feb 9, 202616.1516.3216.0316.2716.27-0.43%7,263,853
Feb 6, 202616.0516.3715.8616.3416.342.57%6,219,900
Feb 5, 202615.8516.0015.6415.9315.930.57%8,612,444
Feb 4, 202616.3416.3915.6015.8415.84-3.41%6,262,976
Feb 3, 202616.4516.4916.1616.4016.40-0.91%3,935,063
Feb 2, 202616.5916.7116.3816.5516.55-1.37%3,515,011
Jan 30, 202616.7517.1716.7016.7816.78-2.27%10,497,321
Jan 29, 202617.4717.5916.6717.1717.17-0.35%7,826,024
Jan 28, 202617.4417.7717.1817.2317.231.65%7,425,847
Jan 27, 202616.9017.0716.5516.9516.950.18%4,727,222
Jan 26, 202617.0917.2916.5316.9216.920.71%4,550,402
Jan 23, 202616.2617.0016.2616.8016.804.74%8,050,200
Jan 22, 202616.2616.3815.9916.0416.04-0.25%7,245,877
Jan 21, 202616.2216.2615.8116.0816.08-0.80%6,067,230
Jan 20, 202616.3516.4016.0616.2116.21-2.23%4,664,805
Jan 16, 202616.3616.6616.3216.5816.58-0.12%5,307,443
Jan 15, 202617.2517.3716.0716.6016.60-4.93%14,043,277
Jan 14, 202617.6917.7817.2417.4617.46-0.68%6,473,784
Jan 13, 202617.7017.8517.5317.5817.58-0.90%4,563,386
Jan 12, 202617.5517.9417.4217.7417.742.25%4,404,758
Jan 9, 202617.6217.7217.1717.3517.35-0.80%3,365,977
Jan 8, 202616.9617.5416.8217.4917.495.36%7,271,683
Jan 7, 202617.3817.4316.6016.6016.60-5.74%7,862,467
Jan 6, 202618.5018.7017.5417.6117.61-4.71%7,578,131
Jan 5, 202618.1118.7317.9218.4818.483.47%5,576,286
Jan 2, 202618.0118.3917.8217.8617.861.88%5,090,992
Dec 31, 202517.7017.7517.5217.5317.53-0.74%1,676,974
Dec 30, 202517.7417.9417.5717.6617.66-0.06%2,457,694
Dec 29, 202517.6017.7717.5017.6717.670.28%3,761,452
Dec 26, 202517.6417.6717.4517.6217.62-3,228,605
Dec 24, 202517.6517.7417.5017.6217.620.23%2,659,269