Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
11.95
+0.16 (1.36%)
At close: Dec 20, 2024, 4:00 PM
12.00
+0.05 (0.42%)
After-hours: Dec 20, 2024, 7:26 PM EST
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.69 | 12.03 | 11.65 | 11.95 | 11.95 | 1.36% | 5,058,949 |
| Dec 19, 2024 | 11.90 | 12.00 | 11.74 | 11.79 | 11.79 | 0.17% | 5,700,162 |
| Dec 18, 2024 | 11.70 | 11.91 | 11.65 | 11.77 | 11.77 | -0.08% | 5,639,600 |
| Dec 17, 2024 | 11.44 | 11.91 | 11.30 | 11.78 | 11.78 | 4.25% | 10,377,018 |
| Dec 16, 2024 | 11.71 | 11.83 | 11.27 | 11.30 | 11.30 | -5.68% | 9,054,335 |
| Dec 13, 2024 | 11.90 | 12.06 | 11.54 | 11.98 | 11.98 | -0.75% | 9,658,326 |
| Dec 12, 2024 | 11.87 | 12.37 | 11.81 | 12.07 | 12.07 | 2.46% | 6,303,657 |
| Dec 11, 2024 | 12.24 | 12.37 | 11.67 | 11.78 | 11.78 | -5.76% | 12,469,237 |
| Dec 10, 2024 | 12.87 | 12.94 | 12.38 | 12.50 | 12.50 | -5.02% | 8,181,508 |
| Dec 9, 2024 | 13.15 | 13.83 | 13.08 | 13.16 | 13.16 | 4.86% | 10,390,000 |
| Dec 6, 2024 | 12.46 | 12.63 | 12.36 | 12.55 | 12.55 | 2.62% | 4,449,508 |
| Dec 5, 2024 | 12.20 | 12.34 | 12.15 | 12.23 | 12.23 | 0.33% | 4,078,849 |
| Dec 4, 2024 | 12.20 | 12.37 | 12.00 | 12.19 | 12.19 | -0.89% | 6,265,966 |
| Dec 3, 2024 | 12.11 | 12.45 | 12.11 | 12.30 | 12.30 | 0.90% | 10,039,138 |
| Dec 2, 2024 | 11.50 | 12.26 | 11.48 | 12.19 | 12.19 | 6.84% | 9,561,614 |
| Nov 29, 2024 | 11.44 | 11.59 | 11.31 | 11.41 | 11.41 | -0.87% | 6,029,300 |
| Nov 27, 2024 | 11.36 | 11.64 | 11.27 | 11.51 | 11.51 | 3.97% | 5,693,570 |
| Nov 26, 2024 | 11.19 | 11.27 | 11.04 | 11.07 | 11.07 | -1.07% | 6,010,603 |
| Nov 25, 2024 | 11.64 | 11.71 | 11.16 | 11.19 | 11.19 | -2.95% | 9,273,500 |
| Nov 22, 2024 | 11.26 | 11.57 | 11.17 | 11.53 | 11.53 | 0.09% | 4,641,600 |
| Nov 21, 2024 | 11.33 | 11.73 | 11.26 | 11.52 | 11.52 | 0.70% | 6,382,082 |
| 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% | 8,349,900 |
| Nov 15, 2024 | 10.88 | 11.25 | 10.88 | 11.07 | 11.07 | 2.41% | 9,144,300 |
| Nov 14, 2024 | 10.32 | 10.82 | 10.11 | 10.81 | 10.81 | 1.31% | 13,205,100 |
| Nov 13, 2024 | 10.92 | 10.99 | 10.37 | 10.67 | 10.67 | -2.29% | 8,573,200 |
| 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% | 8,401,800 |
| Nov 8, 2024 | 11.39 | 11.60 | 11.21 | 11.39 | 11.39 | -3.31% | 8,103,300 |
| Nov 7, 2024 | 11.98 | 12.11 | 11.61 | 11.78 | 11.78 | 1.38% | 6,547,600 |
| 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% | 5,011,600 |
| 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% | 5,857,500 |
| Oct 30, 2024 | 11.47 | 11.62 | 11.34 | 11.42 | 11.42 | -1.21% | 3,700,000 |
| 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% | 4,801,900 |
| 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% | 4,825,200 |
| 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% | 4,856,300 |
| 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% | 8,758,000 |
| Oct 14, 2024 | 12.59 | 13.06 | 12.53 | 12.70 | 12.70 | -0.63% | 9,218,000 |
| 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% | 10,620,400 |
| 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% | 10,007,300 |
| 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% | 16,793,700 |
| 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% | 30,514,600 |
| 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% | 11,695,900 |
| Sep 19, 2024 | 9.67 | 10.09 | 9.66 | 9.93 | 9.93 | 4.97% | 11,459,600 |
| Sep 18, 2024 | 9.48 | 9.55 | 9.41 | 9.46 | 9.46 | -0.42% | 5,385,524 |
| Sep 17, 2024 | 9.60 | 9.74 | 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% | 5,267,300 |
| 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 | 9.65 | 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% | 12,925,300 |
| Sep 9, 2024 | 10.13 | 10.31 | 9.88 | 10.15 | 10.15 | -0.29% | 9,992,700 |
| 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% | 5,444,152 |
| 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% | 10,758,700 |
| Aug 26, 2024 | 10.15 | 10.83 | 10.12 | 10.70 | 10.70 | 4.49% | 10,035,900 |
| Aug 23, 2024 | 10.27 | 10.29 | 10.13 | 10.24 | 10.24 | -0.10% | 7,022,700 |
| Aug 22, 2024 | 10.35 | 10.46 | 10.07 | 10.25 | 10.25 | -1.82% | 12,301,200 |
| 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% | 13,905,800 |
| Aug 19, 2024 | 10.62 | 10.68 | 10.49 | 10.64 | 10.64 | 1.04% | 11,063,200 |
| Aug 16, 2024 | 10.92 | 10.94 | 10.48 | 10.53 | 10.53 | -4.01% | 10,637,800 |
| 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% | 12,268,000 |
| 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% | 3,566,400 |
| 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% | 10,524,400 |
| Aug 1, 2024 | 14.20 | 14.20 | 13.17 | 13.29 | 13.29 | -6.28% | 8,800,900 |