Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
8.51
-0.09 (-1.05%)
At close: Oct 23, 2026, 4:00 PM EDT
8.40
-0.11 (-1.29%)
After-hours: Oct 23, 2026, 7:30 PM EDT
TME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.63 | 8.74 | 8.51 | 8.51 | 8.51 | -1.05% | 2,359,129 |
| Oct 22, 2026 | 8.32 | 8.68 | 8.30 | 8.60 | 8.60 | 1.90% | 4,877,883 |
| Oct 21, 2026 | 8.34 | 8.47 | 8.21 | 8.44 | 8.44 | -1.52% | 5,063,030 |
| Oct 20, 2026 | 8.58 | 8.63 | 8.49 | 8.57 | 8.57 | -1.15% | 3,824,721 |
| Oct 19, 2026 | 8.71 | 8.79 | 8.63 | 8.67 | 8.67 | 0.46% | 3,157,430 |
| Oct 16, 2026 | 8.70 | 8.75 | 8.59 | 8.63 | 8.63 | -0.23% | 4,218,231 |
| Oct 15, 2026 | 8.40 | 8.68 | 8.34 | 8.65 | 8.65 | 2.00% | 6,162,055 |
| Oct 14, 2026 | 8.54 | 8.65 | 8.38 | 8.48 | 8.48 | -0.24% | 4,456,495 |
| Oct 13, 2026 | 8.47 | 8.60 | 8.42 | 8.50 | 8.50 | 0.59% | 5,999,257 |
| Oct 12, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | 8.45 | 0.84% | 3,396,629 |
| Oct 9, 2026 | 8.19 | 8.43 | 8.13 | 8.38 | 8.38 | 5.28% | 9,549,211 |
| Oct 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | 7.96 | -0.38% | 2,386,822 |
| Oct 7, 2026 | 7.85 | 8.02 | 7.85 | 7.99 | 7.99 | 0.76% | 2,681,516 |
| Oct 6, 2026 | 7.88 | 7.96 | 7.77 | 7.93 | 7.93 | 0.76% | 3,315,039 |
| Oct 5, 2026 | 7.76 | 7.88 | 7.73 | 7.87 | 7.87 | 1.68% | 6,027,161 |
| Oct 2, 2026 | 7.80 | 7.81 | 7.66 | 7.74 | 7.74 | -0.39% | 5,238,001 |
| Oct 1, 2026 | 7.99 | 8.01 | 7.74 | 7.77 | 7.77 | -2.02% | 3,802,459 |
| Sep 30, 2026 | 8.00 | 8.01 | 7.90 | 7.93 | 7.93 | -0.38% | 3,510,661 |
| Sep 29, 2026 | 8.31 | 8.31 | 7.89 | 7.96 | 7.96 | -4.90% | 8,130,754 |
| Sep 28, 2026 | 8.46 | 8.50 | 8.37 | 8.37 | 8.37 | -0.24% | 5,830,072 |
| Sep 25, 2026 | 8.30 | 8.41 | 8.26 | 8.39 | 8.39 | 0.60% | 7,363,768 |
| Sep 24, 2026 | 8.25 | 8.38 | 8.23 | 8.34 | 8.34 | 1.46% | 7,183,726 |
| Sep 23, 2026 | 8.14 | 8.28 | 8.08 | 8.22 | 8.22 | -0.72% | 8,342,300 |
| Sep 22, 2026 | 8.27 | 8.47 | 8.26 | 8.28 | 8.28 | 1.35% | 8,097,317 |
| Sep 21, 2026 | 7.81 | 8.22 | 7.71 | 8.17 | 8.17 | 5.28% | 10,783,854 |
| Sep 18, 2026 | 7.81 | 7.89 | 7.70 | 7.76 | 7.76 | -0.13% | 15,431,457 |
| Sep 17, 2026 | 7.82 | 7.85 | 7.77 | 7.77 | 7.77 | -0.64% | 3,730,399 |
| Sep 16, 2026 | 7.92 | 7.93 | 7.79 | 7.82 | 7.82 | -0.89% | 6,638,996 |
| Sep 15, 2026 | 8.11 | 8.11 | 7.88 | 7.89 | 7.89 | -2.71% | 6,776,989 |
| Sep 14, 2026 | 8.04 | 8.18 | 8.04 | 8.11 | 8.11 | 1.63% | 4,897,171 |
| Sep 11, 2026 | 7.96 | 8.02 | 7.92 | 7.98 | 7.98 | 1.01% | 3,767,994 |
| Sep 10, 2026 | 7.80 | 7.90 | 7.77 | 7.90 | 7.90 | 0.13% | 6,253,074 |
| Sep 9, 2026 | 8.00 | 8.02 | 7.87 | 7.89 | 7.89 | -2.11% | 5,779,141 |
| Sep 8, 2026 | 8.22 | 8.23 | 8.03 | 8.06 | 8.06 | -2.42% | 7,706,652 |
| Sep 4, 2026 | 8.26 | 8.33 | 8.18 | 8.26 | 8.26 | 0.73% | 4,690,494 |
| Sep 3, 2026 | 8.35 | 8.36 | 8.14 | 8.20 | 8.20 | -2.26% | 8,429,176 |
| Sep 2, 2026 | 8.26 | 8.49 | 8.26 | 8.39 | 8.39 | 1.21% | 6,057,404 |
| Sep 1, 2026 | 8.26 | 8.33 | 8.13 | 8.29 | 8.29 | 0.24% | 8,045,831 |
| Aug 31, 2026 | 8.55 | 8.57 | 8.27 | 8.27 | 8.27 | -3.39% | 8,921,155 |
| Aug 28, 2026 | 8.79 | 8.85 | 8.53 | 8.56 | 8.56 | -1.15% | 6,690,072 |
| Aug 27, 2026 | 8.80 | 8.83 | 8.64 | 8.66 | 8.66 | -1.59% | 8,682,277 |
| Aug 26, 2026 | 8.71 | 8.86 | 8.69 | 8.80 | 8.80 | 0.69% | 19,752,816 |
| Aug 25, 2026 | 8.65 | 8.89 | 8.57 | 8.74 | 8.74 | 0.92% | 23,897,617 |
| Aug 24, 2026 | 8.68 | 8.80 | 8.61 | 8.66 | 8.66 | -1.59% | 10,446,573 |
| Aug 21, 2026 | 8.88 | 8.99 | 8.77 | 8.80 | 8.80 | -0.56% | 10,564,207 |
| Aug 20, 2026 | 8.88 | 8.93 | 8.64 | 8.85 | 8.85 | -1.88% | 13,514,942 |
| Aug 19, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | 9.02 | 2.62% | 11,425,040 |
| Aug 18, 2026 | 8.84 | 8.94 | 8.78 | 8.79 | 8.79 | -0.90% | 12,942,424 |
| Aug 17, 2026 | 8.82 | 9.08 | 8.81 | 8.87 | 8.87 | 0.34% | 10,283,026 |
| Aug 14, 2026 | 8.72 | 8.98 | 8.72 | 8.84 | 8.84 | 2.08% | 12,221,954 |