Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
18.98
+0.30 (1.61%)
Nov 14, 2025, 12:05 PM EST - Market open
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.61 | 19.02 | 18.57 | 18.93 | - | 1.31% | 3,198,542 |
| Nov 13, 2025 | 19.15 | 19.22 | 18.60 | 18.68 | 18.68 | -1.74% | 15,259,035 |
| Nov 12, 2025 | 19.72 | 19.72 | 18.04 | 19.01 | 19.01 | -8.39% | 23,766,517 |
| Nov 11, 2025 | 21.46 | 21.55 | 20.50 | 20.75 | 20.75 | -3.71% | 8,730,216 |
| Nov 10, 2025 | 21.87 | 21.91 | 21.42 | 21.55 | 21.55 | 1.27% | 6,103,718 |
| Nov 7, 2025 | 21.70 | 21.72 | 21.00 | 21.28 | 21.28 | -4.62% | 7,837,703 |
| Nov 6, 2025 | 22.75 | 22.79 | 22.20 | 22.31 | 22.31 | -0.62% | 3,266,908 |
| Nov 5, 2025 | 22.50 | 22.86 | 22.22 | 22.45 | 22.45 | -0.27% | 3,880,568 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.46 | 22.51 | 22.51 | -2.76% | 3,748,572 |
| Nov 3, 2025 | 22.57 | 23.25 | 22.41 | 23.15 | 23.15 | 3.72% | 4,538,756 |
| Oct 31, 2025 | 22.26 | 22.62 | 21.85 | 22.32 | 22.32 | 0.68% | 4,583,174 |
| Oct 30, 2025 | 22.29 | 22.45 | 21.97 | 22.17 | 22.17 | -3.23% | 4,959,735 |
| Oct 29, 2025 | 23.00 | 23.22 | 22.62 | 22.91 | 22.91 | -0.43% | 4,623,378 |
| Oct 28, 2025 | 23.42 | 23.51 | 23.00 | 23.01 | 23.01 | -2.95% | 3,390,517 |
| Oct 27, 2025 | 23.34 | 23.86 | 23.28 | 23.71 | 23.71 | 3.54% | 5,063,112 |
| Oct 24, 2025 | 23.13 | 23.18 | 22.72 | 22.90 | 22.90 | 0.35% | 2,887,327 |
| Oct 23, 2025 | 23.01 | 23.11 | 22.57 | 22.82 | 22.82 | 0.48% | 3,679,661 |
| Oct 22, 2025 | 22.77 | 23.15 | 22.55 | 22.71 | 22.71 | -0.44% | 2,970,108 |
| Oct 21, 2025 | 22.50 | 22.81 | 22.37 | 22.81 | 22.81 | 0.31% | 3,756,104 |
| Oct 20, 2025 | 22.62 | 22.80 | 22.31 | 22.74 | 22.74 | 1.70% | 3,285,660 |
| Oct 17, 2025 | 22.18 | 22.50 | 22.03 | 22.36 | 22.36 | -1.19% | 3,391,886 |
| Oct 16, 2025 | 22.84 | 23.12 | 22.57 | 22.63 | 22.63 | -1.31% | 3,356,295 |
| Oct 15, 2025 | 23.08 | 23.21 | 22.84 | 22.93 | 22.93 | 2.09% | 5,404,296 |
| Oct 14, 2025 | 22.49 | 22.86 | 21.97 | 22.46 | 22.46 | -3.15% | 5,063,382 |
| Oct 13, 2025 | 23.03 | 23.38 | 23.01 | 23.19 | 23.19 | 3.39% | 3,816,165 |
| Oct 10, 2025 | 23.28 | 23.74 | 22.22 | 22.43 | 22.43 | -4.39% | 7,879,927 |
| Oct 9, 2025 | 23.29 | 23.69 | 23.20 | 23.46 | 23.46 | 0.95% | 5,484,164 |
| Oct 8, 2025 | 23.21 | 23.37 | 23.12 | 23.24 | 23.24 | 0.87% | 2,974,130 |
| Oct 7, 2025 | 23.02 | 23.10 | 22.76 | 23.04 | 23.04 | 0.61% | 2,372,848 |
| Oct 6, 2025 | 22.88 | 23.14 | 22.74 | 22.90 | 22.90 | - | 2,862,484 |
| Oct 3, 2025 | 22.90 | 22.91 | 22.54 | 22.90 | 22.90 | -0.22% | 4,809,394 |
| Oct 2, 2025 | 23.36 | 23.36 | 22.63 | 22.95 | 22.95 | -0.74% | 5,507,657 |
| Oct 1, 2025 | 23.40 | 23.50 | 23.06 | 23.12 | 23.12 | -0.94% | 4,397,013 |
| Sep 30, 2025 | 23.88 | 23.88 | 23.16 | 23.34 | 23.34 | -1.64% | 5,015,023 |
| Sep 29, 2025 | 23.97 | 24.25 | 23.53 | 23.73 | 23.73 | 0.42% | 5,183,889 |
| Sep 26, 2025 | 23.42 | 23.68 | 23.13 | 23.63 | 23.63 | 0.30% | 3,715,970 |
| Sep 25, 2025 | 23.35 | 23.65 | 23.16 | 23.56 | 23.56 | -0.59% | 4,496,952 |
| Sep 24, 2025 | 23.64 | 23.89 | 23.28 | 23.70 | 23.70 | 1.80% | 9,081,889 |
| Sep 23, 2025 | 24.11 | 24.25 | 23.19 | 23.28 | 23.28 | -4.20% | 10,047,276 |
| Sep 22, 2025 | 24.90 | 25.04 | 24.28 | 24.30 | 24.30 | -3.23% | 5,410,899 |
| Sep 19, 2025 | 25.12 | 25.25 | 24.86 | 25.11 | 25.11 | -0.71% | 4,957,943 |
| Sep 18, 2025 | 25.80 | 26.45 | 25.15 | 25.29 | 25.29 | -4.06% | 10,304,377 |
| Sep 17, 2025 | 26.30 | 26.70 | 25.82 | 26.36 | 26.36 | 3.45% | 6,455,459 |
| Sep 16, 2025 | 25.49 | 25.51 | 24.85 | 25.48 | 25.48 | -0.16% | 4,092,081 |
| Sep 15, 2025 | 25.12 | 25.63 | 24.96 | 25.52 | 25.52 | 2.08% | 4,502,129 |
| Sep 12, 2025 | 25.27 | 25.36 | 24.62 | 25.00 | 25.00 | -2.42% | 3,817,532 |
| Sep 11, 2025 | 25.56 | 25.77 | 25.25 | 25.62 | 25.62 | 0.59% | 3,496,881 |
| Sep 10, 2025 | 25.53 | 25.72 | 25.25 | 25.47 | 25.47 | 0.83% | 3,384,217 |
| Sep 9, 2025 | 24.68 | 25.43 | 24.58 | 25.26 | 25.26 | 2.89% | 4,543,745 |
| Sep 8, 2025 | 24.70 | 24.86 | 24.22 | 24.55 | 24.55 | 0.24% | 3,633,257 |