Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
20.00
-0.35 (-1.72%)
At close: Jul 10, 2025, 4:00 PM
19.96
-0.04 (-0.20%)
Pre-market: Jul 11, 2025, 6:31 AM EDT
TME Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 29, 2025 | 13.41 | 13.67 | 13.36 | 13.55 | 13.55 | 0.82% | 3,152,147 |