Skip to main content
logo
Tencent Music Entertainment Group (TME)
NYSE: TME · Real-Time Price · USD
10.11
+0.03 (0.30%)
At close: Apr 20, 2026, 4:00 PM EDT
10.16
+0.05 (0.49%)
Pre-market: Apr 21, 2026, 4:21 AM EDT

TME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202610.0010.2310.0010.1110.110.30%6,279,070
Apr 17, 202610.0710.2510.0310.0810.08-0.69%11,205,262
Apr 16, 202610.0710.2010.0110.1510.152.73%10,185,031
Apr 15, 20269.709.969.639.889.881.54%6,998,136
Apr 14, 20269.579.949.539.739.733.18%10,396,146
Apr 13, 20269.309.509.209.439.430.75%6,642,238
Apr 10, 20269.389.509.329.369.360.75%4,981,289
Apr 9, 20269.239.349.189.299.29-1.06%5,114,263
Apr 8, 20269.369.459.309.399.394.45%11,877,468
Apr 7, 20269.009.138.928.998.99-0.33%5,878,848
Apr 6, 20269.159.158.989.029.02-1.64%5,684,791
Apr 2, 20268.919.188.789.179.17-0.22%10,289,586
Apr 1, 20269.399.399.109.198.96-0.97%13,099,963
Mar 31, 20269.369.479.159.289.04-0.32%18,961,802
Mar 30, 20269.429.489.229.319.07-1.27%8,653,104
Mar 27, 20269.489.689.409.439.19-0.63%11,148,398
Mar 26, 20269.549.659.369.499.25-2.47%12,762,867
Mar 25, 20269.9510.089.649.739.48-1.32%13,121,758
Mar 24, 20269.859.939.539.869.61-1.10%15,911,143
Mar 23, 202610.0910.279.879.979.72-1.19%11,982,418
Mar 20, 202610.2010.3810.0210.099.83-1.94%12,925,837
Mar 19, 202610.1710.649.8610.2910.03-0.10%19,319,380
Mar 18, 202611.3511.4110.1410.3010.04-9.41%38,166,019
Mar 17, 202612.8113.0011.3311.3711.08-24.65%65,406,830
Mar 16, 202614.5115.4614.5115.0914.716.34%13,879,333
Mar 13, 202613.9214.2713.9114.1913.833.73%6,583,943
Mar 12, 202613.4013.7313.3613.6813.332.47%6,309,440
Mar 11, 202613.8813.8813.3413.3513.01-4.37%3,484,127
Mar 10, 202614.1314.4713.6713.9613.611.68%10,099,405
Mar 9, 202613.4913.7513.3613.7313.380.81%4,634,700
Mar 6, 202613.6513.8213.4613.6213.271.11%5,477,029
Mar 5, 202613.8313.8413.3513.4713.13-4.74%7,414,894
Mar 4, 202614.2514.2614.0214.1413.78-0.49%5,517,657
Mar 3, 202614.0214.3213.7814.2113.85-1.52%4,128,547
Mar 2, 202614.2514.4814.0814.4314.06-1.16%4,170,928
Feb 27, 202614.5014.8014.3614.6014.23-0.95%4,741,613
Feb 26, 202614.5314.7914.3514.7414.37-5,599,487
Feb 25, 202614.7514.7714.3814.7414.37-1.54%6,717,887
Feb 24, 202614.5014.9814.2214.9714.591.77%10,368,434
Feb 23, 202615.2215.4014.6214.7114.34-3.22%5,716,962
Feb 20, 202615.0615.4114.9115.2014.81-0.20%7,053,418
Feb 19, 202615.2915.3215.1615.2314.84-0.39%2,991,397
Feb 18, 202615.4215.4915.2215.2914.90-0.26%2,889,518
Feb 17, 202615.8015.9215.1915.3314.94-3.28%3,951,213
Feb 13, 202615.1015.8815.0515.8515.454.62%9,100,163
Feb 12, 202616.6716.7015.0415.1514.77-10.57%9,560,116
Feb 11, 202616.8216.9816.5816.9416.510.36%5,100,429
Feb 10, 202616.6017.1816.4716.8816.453.75%5,002,916
Feb 9, 202616.1516.3216.0316.2715.86-0.43%7,264,434
Feb 6, 202616.0516.3715.8616.3415.932.57%6,228,579