Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
8.66
-0.14 (-1.59%)
At close: Aug 24, 2026, 4:00 PM EDT
8.67
+0.01 (0.12%)
After-hours: Aug 24, 2026, 7:59 PM EDT
TME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.68 | 8.80 | 8.61 | 8.66 | 8.66 | -1.59% | 9,694,620 |
| Aug 21, 2026 | 8.88 | 8.99 | 8.77 | 8.80 | 8.80 | -0.56% | 9,949,570 |
| Aug 20, 2026 | 8.88 | 8.93 | 8.64 | 8.85 | 8.85 | -1.88% | 12,926,976 |
| Aug 19, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | 9.02 | 2.62% | 11,111,578 |
| Aug 18, 2026 | 8.84 | 8.94 | 8.78 | 8.79 | 8.79 | -0.90% | 12,663,589 |
| Aug 17, 2026 | 8.82 | 9.08 | 8.81 | 8.87 | 8.87 | 0.34% | 10,273,139 |
| Aug 14, 2026 | 8.72 | 8.98 | 8.72 | 8.84 | 8.84 | 2.08% | 12,070,490 |
| Aug 13, 2026 | 8.40 | 8.75 | 8.36 | 8.66 | 8.66 | 2.36% | 15,591,776 |
| Aug 12, 2026 | 8.51 | 8.52 | 8.32 | 8.46 | 8.46 | -2.98% | 11,740,012 |
| Aug 11, 2026 | 8.63 | 9.07 | 8.21 | 8.72 | 8.72 | -11.92% | 28,142,908 |
| Aug 10, 2026 | 9.48 | 9.93 | 9.47 | 9.90 | 9.90 | 3.88% | 13,748,787 |
| Aug 7, 2026 | 9.61 | 9.62 | 9.40 | 9.53 | 9.53 | -0.63% | 4,389,834 |
| Aug 6, 2026 | 9.50 | 9.65 | 9.48 | 9.59 | 9.59 | 0.63% | 4,160,471 |
| Aug 5, 2026 | 9.68 | 9.69 | 9.48 | 9.53 | 9.53 | -0.94% | 11,653,280 |
| Aug 4, 2026 | 9.53 | 9.66 | 9.37 | 9.62 | 9.62 | 0.94% | 5,189,061 |
| Aug 3, 2026 | 9.53 | 9.59 | 9.33 | 9.53 | 9.53 | 0.85% | 6,083,795 |
| Jul 31, 2026 | 9.48 | 9.56 | 9.14 | 9.45 | 9.45 | -0.32% | 7,017,844 |
| Jul 30, 2026 | 9.55 | 9.58 | 9.38 | 9.48 | 9.48 | -2.37% | 6,287,946 |
| Jul 29, 2026 | 9.68 | 9.94 | 9.50 | 9.71 | 9.71 | 2.00% | 8,602,480 |
| Jul 28, 2026 | 9.28 | 9.55 | 9.28 | 9.52 | 9.52 | 2.04% | 6,099,257 |
| Jul 27, 2026 | 9.15 | 9.44 | 9.10 | 9.33 | 9.33 | 5.30% | 11,603,176 |
| Jul 24, 2026 | 8.76 | 8.91 | 8.75 | 8.86 | 8.86 | 1.14% | 4,949,680 |
| Jul 23, 2026 | 8.81 | 8.83 | 8.65 | 8.76 | 8.76 | -0.23% | 4,875,578 |
| Jul 22, 2026 | 8.94 | 8.99 | 8.75 | 8.78 | 8.78 | -1.79% | 4,254,322 |
| Jul 21, 2026 | 9.08 | 9.18 | 8.90 | 8.94 | 8.94 | -2.51% | 4,344,206 |
| Jul 20, 2026 | 9.09 | 9.29 | 9.01 | 9.17 | 9.17 | 0.55% | 4,227,274 |
| Jul 17, 2026 | 9.20 | 9.28 | 9.05 | 9.12 | 9.12 | -1.30% | 5,538,988 |
| Jul 16, 2026 | 9.21 | 9.57 | 9.21 | 9.24 | 9.24 | 4.29% | 7,733,115 |
| Jul 15, 2026 | 8.92 | 9.09 | 8.84 | 8.86 | 8.86 | 0.91% | 8,213,915 |
| Jul 14, 2026 | 8.86 | 8.93 | 8.72 | 8.78 | 8.78 | -0.57% | 3,472,722 |
| Jul 13, 2026 | 8.90 | 8.96 | 8.82 | 8.83 | 8.83 | -0.56% | 4,702,716 |
| Jul 10, 2026 | 9.00 | 9.03 | 8.86 | 8.88 | 8.88 | 0.34% | 4,432,015 |
| Jul 9, 2026 | 8.67 | 8.94 | 8.66 | 8.85 | 8.85 | 0.34% | 4,268,202 |
| Jul 8, 2026 | 8.89 | 8.97 | 8.71 | 8.82 | 8.82 | 2.32% | 6,159,242 |
| Jul 7, 2026 | 8.70 | 8.84 | 8.59 | 8.62 | 8.62 | -1.71% | 4,013,131 |
| Jul 6, 2026 | 8.81 | 9.03 | 8.71 | 8.77 | 8.77 | 1.62% | 5,379,454 |
| Jul 2, 2026 | 8.64 | 8.82 | 8.56 | 8.63 | 8.63 | -0.35% | 6,155,369 |
| Jul 1, 2026 | 8.37 | 8.67 | 8.37 | 8.66 | 8.66 | 3.71% | 9,538,227 |
| Jun 30, 2026 | 8.34 | 8.49 | 8.33 | 8.35 | 8.35 | -1.18% | 5,940,660 |
| Jun 29, 2026 | 8.50 | 8.62 | 8.38 | 8.45 | 8.45 | 0.72% | 5,193,850 |
| Jun 26, 2026 | 8.02 | 8.46 | 7.94 | 8.39 | 8.39 | 2.82% | 8,626,663 |
| Jun 25, 2026 | 8.10 | 8.21 | 8.04 | 8.16 | 8.16 | -0.24% | 8,239,524 |
| Jun 24, 2026 | 8.27 | 8.36 | 8.16 | 8.18 | 8.18 | -0.24% | 4,979,362 |
| Jun 23, 2026 | 8.28 | 8.37 | 8.10 | 8.20 | 8.20 | -1.68% | 9,759,837 |
| Jun 22, 2026 | 8.56 | 8.60 | 8.31 | 8.34 | 8.34 | -4.47% | 9,881,577 |
| Jun 18, 2026 | 8.58 | 8.80 | 8.55 | 8.73 | 8.73 | 0.46% | 18,503,019 |
| Jun 17, 2026 | 8.92 | 8.93 | 8.67 | 8.69 | 8.69 | -2.47% | 9,891,189 |
| Jun 16, 2026 | 9.08 | 9.18 | 8.91 | 8.91 | 8.91 | -3.47% | 16,235,537 |
| Jun 15, 2026 | 9.22 | 9.38 | 9.19 | 9.23 | 9.23 | 0.11% | 10,943,405 |
| Jun 12, 2026 | 9.41 | 9.42 | 9.19 | 9.22 | 9.22 | -0.43% | 20,015,791 |