Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
9.03
-0.04 (-0.44%)
May 13, 2026, 3:03 PM EDT - Market open
TME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.97 | 9.08 | 8.75 | 8.96 | - | -1.21% | 8,957,865 |
| May 12, 2026 | 9.60 | 9.91 | 8.96 | 9.07 | 9.07 | -1.31% | 18,798,784 |
| May 11, 2026 | 9.21 | 9.46 | 9.18 | 9.19 | 9.19 | -0.54% | 7,711,386 |
| May 8, 2026 | 9.40 | 9.50 | 9.24 | 9.24 | 9.24 | -0.32% | 6,832,746 |
| May 7, 2026 | 9.65 | 9.68 | 9.24 | 9.27 | 9.27 | -4.14% | 10,263,234 |
| May 6, 2026 | 9.20 | 9.75 | 9.16 | 9.67 | 9.67 | 5.57% | 12,865,306 |
| May 5, 2026 | 9.20 | 9.29 | 9.13 | 9.16 | 9.16 | 0.22% | 7,520,319 |
| May 4, 2026 | 9.12 | 9.18 | 9.05 | 9.14 | 9.14 | 0.44% | 8,498,758 |
| May 1, 2026 | 9.19 | 9.29 | 9.02 | 9.10 | 9.10 | -0.76% | 4,333,727 |
| Apr 30, 2026 | 9.00 | 9.19 | 8.92 | 9.17 | 9.17 | 1.66% | 9,943,305 |
| Apr 29, 2026 | 9.25 | 9.25 | 9.02 | 9.02 | 9.02 | -1.85% | 5,460,841 |
| Apr 28, 2026 | 9.16 | 9.24 | 9.03 | 9.19 | 9.19 | -1.82% | 5,974,774 |
| Apr 27, 2026 | 9.27 | 9.47 | 9.27 | 9.36 | 9.36 | 0.21% | 8,530,944 |
| Apr 24, 2026 | 9.30 | 9.38 | 9.27 | 9.34 | 9.34 | 0.97% | 6,660,314 |
| Apr 23, 2026 | 9.50 | 9.53 | 9.19 | 9.25 | 9.25 | -3.44% | 6,902,169 |
| Apr 22, 2026 | 9.63 | 9.69 | 9.49 | 9.58 | 9.58 | -0.42% | 8,803,690 |
| Apr 21, 2026 | 10.09 | 10.13 | 9.60 | 9.62 | 9.62 | -4.85% | 6,606,453 |
| Apr 20, 2026 | 10.00 | 10.23 | 10.00 | 10.11 | 10.11 | 0.30% | 6,279,070 |
| Apr 17, 2026 | 10.07 | 10.25 | 10.03 | 10.08 | 10.08 | -0.69% | 11,205,262 |
| Apr 16, 2026 | 10.07 | 10.20 | 10.01 | 10.15 | 10.15 | 2.73% | 10,185,031 |
| Apr 15, 2026 | 9.70 | 9.96 | 9.63 | 9.88 | 9.88 | 1.54% | 6,998,136 |
| Apr 14, 2026 | 9.57 | 9.94 | 9.53 | 9.73 | 9.73 | 3.18% | 10,396,146 |
| Apr 13, 2026 | 9.30 | 9.50 | 9.20 | 9.43 | 9.43 | 0.75% | 6,642,238 |
| Apr 10, 2026 | 9.38 | 9.50 | 9.32 | 9.36 | 9.36 | 0.75% | 4,981,289 |
| Apr 9, 2026 | 9.23 | 9.34 | 9.18 | 9.29 | 9.29 | -1.06% | 5,114,263 |
| Apr 8, 2026 | 9.36 | 9.45 | 9.30 | 9.39 | 9.39 | 4.45% | 11,877,468 |
| Apr 7, 2026 | 9.00 | 9.13 | 8.92 | 8.99 | 8.99 | -0.33% | 5,878,848 |
| Apr 6, 2026 | 9.15 | 9.15 | 8.98 | 9.02 | 9.02 | -1.64% | 5,684,791 |
| Apr 2, 2026 | 8.91 | 9.18 | 8.78 | 9.17 | 9.17 | -0.22% | 10,289,586 |
| Apr 1, 2026 | 9.39 | 9.39 | 9.10 | 9.19 | 8.96 | -0.97% | 13,099,963 |
| 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 |
| Mar 23, 2026 | 10.09 | 10.27 | 9.87 | 9.97 | 9.72 | -1.19% | 11,982,418 |
| Mar 20, 2026 | 10.20 | 10.38 | 10.02 | 10.09 | 9.83 | -1.94% | 12,925,837 |
| Mar 19, 2026 | 10.17 | 10.64 | 9.86 | 10.29 | 10.03 | -0.10% | 19,319,380 |
| Mar 18, 2026 | 11.35 | 11.41 | 10.14 | 10.30 | 10.04 | -9.41% | 38,166,019 |
| Mar 17, 2026 | 12.81 | 13.00 | 11.33 | 11.37 | 11.08 | -24.65% | 65,406,830 |
| Mar 16, 2026 | 14.51 | 15.46 | 14.51 | 15.09 | 14.71 | 6.34% | 13,879,333 |
| Mar 13, 2026 | 13.92 | 14.27 | 13.91 | 14.19 | 13.83 | 3.73% | 6,583,943 |
| Mar 12, 2026 | 13.40 | 13.73 | 13.36 | 13.68 | 13.33 | 2.47% | 6,309,440 |
| Mar 11, 2026 | 13.88 | 13.88 | 13.34 | 13.35 | 13.01 | -4.37% | 3,484,127 |
| Mar 10, 2026 | 14.13 | 14.47 | 13.67 | 13.96 | 13.61 | 1.68% | 10,099,405 |
| Mar 9, 2026 | 13.49 | 13.75 | 13.36 | 13.73 | 13.38 | 0.81% | 4,634,700 |
| Mar 6, 2026 | 13.65 | 13.82 | 13.46 | 13.62 | 13.27 | 1.11% | 5,477,029 |
| Mar 5, 2026 | 13.83 | 13.84 | 13.35 | 13.47 | 13.13 | -4.74% | 7,414,894 |
| Mar 4, 2026 | 14.25 | 14.26 | 14.02 | 14.14 | 13.78 | -0.49% | 5,517,657 |