TME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	20.00	20.11	19.95	19.78	-	-1.13%	188,007
Jul 10, 2025	20.38	20.47	19.94	20.00	20.00	-1.72%	5,019,929
Jul 9, 2025	20.26	20.62	20.12	20.35	20.35	0.30%	4,775,610
Jul 8, 2025	20.25	20.85	20.20	20.29	20.29	1.25%	9,194,801
Jul 7, 2025	19.83	20.37	19.83	20.04	20.04	2.98%	6,973,894
Jul 3, 2025	18.91	19.47	18.82	19.46	19.46	1.51%	3,277,557
Jul 2, 2025	19.20	19.28	18.91	19.17	19.17	-0.36%	2,867,997
Jul 1, 2025	19.42	19.49	18.88	19.24	19.24	-1.28%	4,577,561
Jun 30, 2025	19.28	19.58	19.21	19.49	19.49	2.04%	7,052,482
Jun 27, 2025	18.70	19.25	18.65	19.10	19.10	2.14%	6,813,335
Jun 26, 2025	18.73	18.96	18.61	18.70	18.70	-0.16%	4,292,951
Jun 25, 2025	18.70	19.00	18.66	18.73	18.73	-0.16%	3,490,860
Jun 24, 2025	18.49	18.90	18.49	18.76	18.76	2.18%	4,718,928
Jun 23, 2025	18.30	18.37	18.02	18.36	18.36	-0.65%	4,712,637
Jun 20, 2025	18.67	18.81	18.34	18.48	18.48	-0.70%	19,108,931
Jun 18, 2025	18.41	18.73	18.24	18.61	18.61	2.25%	5,905,689
Jun 17, 2025	18.71	18.75	18.19	18.20	18.20	-3.50%	4,098,569
Jun 16, 2025	18.53	19.00	18.45	18.86	18.86	2.39%	5,463,091
Jun 13, 2025	18.39	18.81	18.35	18.42	18.42	-2.13%	10,375,938
Jun 12, 2025	19.13	19.31	18.60	18.82	18.82	1.29%	7,810,360
Jun 11, 2025	18.49	18.68	18.29	18.58	18.58	1.31%	7,471,424
Jun 10, 2025	19.37	19.40	18.14	18.34	18.34	-0.92%	11,067,355
Jun 9, 2025	18.23	18.82	18.23	18.51	18.51	3.06%	8,990,167
Jun 6, 2025	17.37	18.06	17.26	17.96	17.96	1.01%	5,552,438
Jun 5, 2025	17.70	17.90	17.57	17.78	17.78	0.45%	2,914,984
Jun 4, 2025	17.47	17.94	17.43	17.70	17.70	1.84%	4,266,375
Jun 3, 2025	17.39	17.47	17.11	17.38	17.38	0.12%	3,608,131
Jun 2, 2025	17.15	17.59	17.04	17.36	17.36	3.09%	5,566,288
May 30, 2025	17.24	17.28	16.41	16.84	16.84	-3.72%	14,014,877
May 29, 2025	17.87	17.92	17.35	17.49	17.49	-2.13%	5,628,622
May 28, 2025	17.91	18.06	17.68	17.87	17.87	-0.22%	4,815,542
May 27, 2025	17.63	18.06	17.63	17.91	17.91	2.23%	9,854,478
May 23, 2025	16.84	17.55	16.82	17.52	17.52	3.48%	8,581,480
May 22, 2025	17.00	17.15	16.82	16.93	16.93	-0.35%	3,822,568
May 21, 2025	16.98	17.30	16.82	16.99	16.99	-0.12%	5,322,289
May 20, 2025	16.88	17.11	16.73	17.01	17.01	1.61%	7,084,336
May 19, 2025	16.36	16.77	16.21	16.74	16.74	0.72%	4,420,106
May 16, 2025	16.63	16.88	16.61	16.62	16.62	1.59%	6,374,345
May 15, 2025	16.63	16.68	15.97	16.36	16.36	-3.71%	12,167,111
May 14, 2025	15.38	17.05	15.38	16.99	16.99	15.66%	21,947,734
May 13, 2025	13.58	14.90	13.30	14.69	14.69	2.51%	11,532,648
May 12, 2025	14.41	14.69	14.25	14.33	14.33	1.78%	9,210,518
May 9, 2025	14.43	14.55	13.95	14.08	14.08	-0.91%	5,844,682
May 8, 2025	14.53	14.58	13.96	14.21	14.21	-0.28%	5,955,505
May 7, 2025	14.46	14.57	14.10	14.25	14.25	-1.11%	5,700,045
May 6, 2025	14.26	14.70	14.22	14.41	14.41	1.48%	4,794,358
May 5, 2025	14.14	14.34	14.03	14.20	14.20	-0.77%	3,189,884
May 2, 2025	13.82	14.38	13.77	14.31	14.31	7.03%	6,477,773
May 1, 2025	13.40	13.56	13.31	13.37	13.37	-0.37%	1,590,307
Apr 30, 2025	13.50	13.53	13.25	13.42	13.42	-0.96%	2,983,311