Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
19.75
-0.25 (-1.27%)
Jul 11, 2025, 10:39 AM - Market open

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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