TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	14.55	14.62	14.25	14.38	14.38	-2.44%	4,528,911
Mar 27, 2025	14.43	15.05	14.39	14.74	14.74	2.36%	7,492,587
Mar 26, 2025	14.48	14.64	14.29	14.40	14.40	1.05%	4,466,499
Mar 25, 2025	14.18	14.69	14.07	14.25	14.25	0.49%	4,524,493
Mar 24, 2025	14.09	14.29	14.01	14.18	14.18	1.29%	4,556,741
Mar 21, 2025	14.10	14.18	13.92	14.00	14.00	-1.96%	5,404,094
Mar 20, 2025	14.56	14.57	14.11	14.28	14.28	-2.92%	8,617,787
Mar 19, 2025	15.00	15.32	14.57	14.71	14.71	-2.52%	13,444,948
Mar 18, 2025	14.19	15.33	13.70	15.09	15.09	15.54%	36,548,528
Mar 17, 2025	12.40	13.20	12.39	13.06	13.06	4.06%	12,748,281
Mar 14, 2025	12.56	12.80	12.45	12.55	12.55	1.21%	7,291,894
Mar 13, 2025	12.00	12.43	11.91	12.40	12.40	1.39%	5,498,862
Mar 12, 2025	12.00	12.35	12.00	12.23	12.23	0.16%	9,253,166
Mar 11, 2025	12.43	12.83	12.07	12.21	12.21	-5.13%	16,216,634
Mar 10, 2025	13.00	13.02	12.56	12.87	12.87	-3.38%	6,866,967
Mar 7, 2025	13.30	13.57	13.08	13.32	13.32	-	5,249,560
Mar 6, 2025	13.64	13.79	13.06	13.32	13.32	-1.19%	8,031,469
Mar 5, 2025	13.00	13.65	12.98	13.48	13.48	6.56%	8,533,668
Mar 4, 2025	12.50	12.77	12.38	12.65	12.65	2.51%	6,038,781
Mar 3, 2025	12.20	12.61	12.18	12.34	12.34	1.23%	7,645,006
Feb 28, 2025	12.30	12.40	11.96	12.19	12.19	-4.39%	11,201,561
Feb 27, 2025	12.63	12.96	12.58	12.75	12.75	-1.39%	8,596,822
Feb 26, 2025	13.06	13.34	12.72	12.93	12.93	1.73%	7,185,024
Feb 25, 2025	13.17	13.24	12.58	12.71	12.71	-2.08%	9,176,327
Feb 24, 2025	13.83	13.83	12.88	12.98	12.98	-9.74%	15,347,184
Feb 21, 2025	13.38	14.69	13.37	14.38	14.38	12.08%	24,768,288
Feb 20, 2025	13.33	13.60	12.57	12.83	12.83	-2.06%	9,053,877
Feb 19, 2025	13.56	13.57	13.02	13.10	13.10	-3.75%	10,307,535
Feb 18, 2025	13.47	13.63	13.31	13.61	13.61	-	6,432,029
Feb 14, 2025	13.50	13.65	13.14	13.61	13.61	6.66%	13,320,338
Feb 13, 2025	12.54	12.97	12.50	12.76	12.76	0.79%	7,812,850
Feb 12, 2025	12.40	12.91	12.22	12.66	12.66	1.77%	6,389,823
Feb 11, 2025	12.22	12.67	11.98	12.44	12.44	-0.24%	7,610,046
Feb 10, 2025	12.88	12.98	12.39	12.47	12.47	-0.56%	6,812,248
Feb 7, 2025	12.29	12.55	12.22	12.54	12.54	3.89%	5,909,213
Feb 6, 2025	12.00	12.16	11.93	12.07	12.07	2.72%	4,897,183
Feb 5, 2025	11.85	11.89	11.61	11.75	11.75	-2.16%	5,916,710
Feb 4, 2025	11.98	12.34	11.92	12.01	12.01	2.04%	9,511,666
Feb 3, 2025	11.79	12.16	11.61	11.77	11.77	-1.75%	4,220,378
Jan 31, 2025	12.11	12.21	11.91	11.98	11.98	-2.36%	6,220,992
Jan 30, 2025	11.80	12.41	11.72	12.27	12.27	5.41%	4,870,149
Jan 29, 2025	11.91	11.96	11.54	11.64	11.64	-1.19%	4,387,607
Jan 28, 2025	11.72	11.79	11.40	11.78	11.78	-0.17%	5,212,878
Jan 27, 2025	11.77	12.13	11.71	11.80	11.80	1.81%	10,591,825
Jan 24, 2025	11.20	11.64	11.08	11.59	11.59	4.89%	6,341,173
Jan 23, 2025	11.03	11.18	10.91	11.05	11.05	-0.90%	2,499,397
Jan 22, 2025	11.09	11.24	10.95	11.15	11.15	0.45%	5,159,753
Jan 21, 2025	11.07	11.24	10.92	11.10	11.10	2.97%	8,794,426
Jan 17, 2025	10.45	11.22	10.44	10.78	10.78	3.65%	7,671,692
Jan 16, 2025	10.50	10.55	10.27	10.40	10.40	-0.95%	5,446,006