Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
11.12
-0.01 (-0.09%)
At close: Nov 1, 2024, 4:00 PM
11.11
-0.01 (-0.09%)
After-hours: Nov 1, 2024, 4:39 PM EDT
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 11.25 | 11.30 | 11.05 | 11.12 | 11.12 | -0.09% | 3,932,142 |
| 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 |
| Jul 1, 2024 | 14.17 | 14.52 | 14.11 | 14.34 | 14.34 | 2.06% | 6,892,593 |
| Jun 28, 2024 | 14.07 | 14.16 | 13.93 | 14.05 | 14.05 | 0.57% | 6,670,518 |
| Jun 27, 2024 | 14.20 | 14.20 | 13.91 | 13.97 | 13.97 | -2.44% | 7,199,382 |
| Jun 26, 2024 | 14.27 | 14.36 | 14.11 | 14.32 | 14.32 | 0.14% | 4,915,073 |
| Jun 25, 2024 | 14.21 | 14.43 | 14.09 | 14.30 | 14.30 | 0.14% | 6,057,112 |
| Jun 24, 2024 | 14.01 | 14.34 | 13.97 | 14.28 | 14.28 | 1.93% | 4,092,059 |
| Jun 21, 2024 | 13.93 | 14.12 | 13.77 | 14.01 | 14.01 | -0.36% | 7,529,514 |
| Jun 20, 2024 | 14.50 | 14.67 | 13.82 | 14.06 | 14.06 | -2.09% | 5,920,301 |
| Jun 18, 2024 | 13.98 | 14.37 | 13.91 | 14.36 | 14.36 | 1.41% | 6,443,661 |
| Jun 17, 2024 | 14.70 | 14.77 | 14.06 | 14.16 | 14.16 | -4.32% | 7,976,337 |
| Jun 14, 2024 | 14.57 | 15.05 | 14.53 | 14.80 | 14.80 | -0.34% | 15,860,500 |
| Jun 13, 2024 | 14.39 | 15.04 | 14.39 | 14.85 | 14.85 | 3.56% | 9,777,209 |
| Jun 12, 2024 | 14.56 | 14.63 | 14.17 | 14.34 | 14.34 | -0.07% | 6,669,687 |