Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
9.23
-0.28 (-2.94%)
Jun 3, 2026, 10:55 AM EDT - Market open
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.29 | 9.32 | 9.20 | 9.24 | - | -2.84% | 2,401,433 |
| Jun 2, 2026 | 9.67 | 9.69 | 9.43 | 9.51 | 9.51 | 0.11% | 9,542,247 |
| Jun 1, 2026 | 9.19 | 9.56 | 9.16 | 9.50 | 9.50 | 3.04% | 12,273,842 |
| May 29, 2026 | 9.02 | 9.27 | 9.00 | 9.22 | 9.22 | 1.43% | 12,636,946 |
| May 28, 2026 | 8.98 | 9.16 | 8.77 | 9.09 | 9.09 | -1.30% | 10,484,593 |
| May 27, 2026 | 9.01 | 9.34 | 8.96 | 9.21 | 9.21 | 0.22% | 11,652,452 |
| May 26, 2026 | 8.85 | 9.31 | 8.80 | 9.19 | 9.19 | 4.31% | 15,816,730 |
| May 22, 2026 | 8.77 | 9.01 | 8.70 | 8.81 | 8.81 | -3.72% | 14,953,534 |
| May 21, 2026 | 8.91 | 9.23 | 8.81 | 9.15 | 9.15 | - | 15,338,458 |
| May 20, 2026 | 9.05 | 9.26 | 8.97 | 9.15 | 9.15 | 0.11% | 17,783,194 |
| May 19, 2026 | 9.01 | 9.31 | 8.90 | 9.14 | 9.14 | 0.88% | 12,146,519 |
| May 18, 2026 | 8.71 | 9.10 | 8.70 | 9.06 | 9.06 | 6.97% | 16,577,292 |
| May 15, 2026 | 8.56 | 8.66 | 8.44 | 8.47 | 8.47 | -1.51% | 9,099,038 |
| May 14, 2026 | 8.74 | 8.84 | 8.58 | 8.60 | 8.60 | -3.80% | 9,403,143 |
| May 13, 2026 | 8.97 | 9.08 | 8.75 | 8.94 | 8.94 | -1.43% | 13,812,787 |
| May 12, 2026 | 9.60 | 9.91 | 8.96 | 9.07 | 9.07 | -1.31% | 19,016,638 |
| May 11, 2026 | 9.21 | 9.46 | 9.18 | 9.19 | 9.19 | -0.54% | 7,995,020 |
| May 8, 2026 | 9.40 | 9.50 | 9.24 | 9.24 | 9.24 | -0.32% | 6,945,643 |
| May 7, 2026 | 9.65 | 9.68 | 9.24 | 9.27 | 9.27 | -4.14% | 12,444,299 |
| May 6, 2026 | 9.20 | 9.75 | 9.16 | 9.67 | 9.67 | 5.57% | 13,181,180 |
| May 5, 2026 | 9.20 | 9.29 | 9.13 | 9.16 | 9.16 | 0.22% | 7,657,494 |
| May 4, 2026 | 9.12 | 9.18 | 9.05 | 9.14 | 9.14 | 0.44% | 8,499,350 |
| May 1, 2026 | 9.19 | 9.29 | 9.02 | 9.10 | 9.10 | -0.76% | 4,357,971 |
| Apr 30, 2026 | 9.00 | 9.19 | 8.92 | 9.17 | 9.17 | 1.66% | 10,137,143 |
| Apr 29, 2026 | 9.25 | 9.25 | 9.02 | 9.02 | 9.02 | -1.85% | 5,669,674 |
| Apr 28, 2026 | 9.16 | 9.24 | 9.03 | 9.19 | 9.19 | -1.82% | 5,982,380 |
| Apr 27, 2026 | 9.27 | 9.47 | 9.27 | 9.36 | 9.36 | 0.21% | 8,852,779 |
| Apr 24, 2026 | 9.30 | 9.38 | 9.27 | 9.34 | 9.34 | 0.97% | 6,661,340 |
| Apr 23, 2026 | 9.50 | 9.53 | 9.19 | 9.25 | 9.25 | -3.44% | 6,905,575 |
| Apr 22, 2026 | 9.63 | 9.69 | 9.49 | 9.58 | 9.58 | -0.42% | 8,933,064 |
| Apr 21, 2026 | 10.09 | 10.13 | 9.60 | 9.62 | 9.62 | -4.85% | 9,141,718 |
| Apr 20, 2026 | 10.00 | 10.23 | 10.00 | 10.11 | 10.11 | 0.30% | 6,442,682 |
| Apr 17, 2026 | 10.07 | 10.25 | 10.03 | 10.08 | 10.08 | -0.69% | 11,222,172 |
| Apr 16, 2026 | 10.07 | 10.20 | 10.01 | 10.15 | 10.15 | 2.73% | 10,244,468 |
| Apr 15, 2026 | 9.70 | 9.96 | 9.63 | 9.88 | 9.88 | 1.54% | 7,013,346 |
| Apr 14, 2026 | 9.57 | 9.94 | 9.53 | 9.73 | 9.73 | 3.18% | 10,406,908 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.43 | 9.43 | 0.75% | 6,647,663 |
| Apr 10, 2026 | 9.38 | 9.50 | 9.32 | 9.36 | 9.36 | 0.75% | 5,913,841 |
| Apr 9, 2026 | 9.23 | 9.34 | 9.18 | 9.29 | 9.29 | -1.06% | 5,121,526 |
| Apr 8, 2026 | 9.36 | 9.45 | 9.30 | 9.39 | 9.39 | 4.45% | 11,890,826 |
| Apr 7, 2026 | 9.00 | 9.13 | 8.92 | 8.99 | 8.99 | -0.33% | 5,976,232 |
| Apr 6, 2026 | 9.15 | 9.15 | 8.98 | 9.02 | 9.02 | -1.64% | 5,697,638 |
| Apr 2, 2026 | 8.91 | 9.18 | 8.78 | 9.17 | 9.17 | 2.38% | 10,307,139 |
| Apr 1, 2026 | 9.39 | 9.39 | 9.10 | 9.19 | 8.96 | -0.97% | 13,138,921 |
| Mar 31, 2026 | 9.36 | 9.47 | 9.15 | 9.28 | 9.04 | -0.32% | 18,961,802 |
| Mar 30, 2026 | 9.42 | 9.48 | 9.22 | 9.31 | 9.07 | -1.27% | 8,653,104 |
| Mar 27, 2026 | 9.48 | 9.68 | 9.40 | 9.43 | 9.19 | -0.63% | 11,148,398 |
| Mar 26, 2026 | 9.54 | 9.65 | 9.36 | 9.49 | 9.25 | -2.47% | 12,762,867 |
| Mar 25, 2026 | 9.95 | 10.08 | 9.64 | 9.73 | 9.48 | -1.32% | 13,121,758 |
| Mar 24, 2026 | 9.85 | 9.93 | 9.53 | 9.86 | 9.61 | -1.10% | 15,911,143 |