Tencent Music Entertainment Group TME
9.05 USD +0.03 (+0.33%)
Regular-session close
9.06 +0.01 +0.11%
After hours · Nov 13, 7:34 PM ET
8.82 Day range 9.06
7.74 52-week range 18.93
- YTD
- -48.37%
- 1 year
- -51.55%
TME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 9.06 | 8.81 | 9.05 | +0.03 | +0.33% | 6,954,126 |
| Nov 12, 2026 | 9.10 | 9.14 | 8.91 | 9.02 | -0.20 | -2.17% | 5,547,162 |
| Nov 11, 2026 | 9.17 | 9.27 | 9.12 | 9.22 | -0.11 | -1.18% | 8,150,100 |
| Nov 10, 2026 | 9.34 | 9.45 | 9.23 | 9.33 | -0.05 | -0.53% | 4,013,300 |
| Nov 9, 2026 | 9.44 | 9.44 | 9.24 | 9.38 | -0.18 | -1.88% | 5,702,400 |
| Nov 6, 2026 | 9.36 | 9.60 | 9.32 | 9.56 | +0.11 | +1.16% | 3,638,200 |
| Nov 5, 2026 | 9.68 | 9.72 | 9.31 | 9.45 | -0.03 | -0.32% | 12,013,200 |
| Nov 4, 2026 | 9.20 | 9.50 | 9.12 | 9.48 | +0.44 | +4.87% | 6,070,100 |
| Nov 3, 2026 | 8.92 | 9.07 | 8.88 | 9.04 | +0.13 | +1.46% | 7,640,600 |
| Nov 2, 2026 | 8.60 | 8.97 | 8.56 | 8.91 | +0.50 | +5.95% | 9,793,700 |
| Oct 30, 2026 | 8.50 | 8.58 | 8.40 | 8.41 | +0.04 | +0.48% | 6,268,500 |
| Oct 29, 2026 | 8.28 | 8.38 | 8.22 | 8.37 | +0.04 | +0.48% | 3,385,300 |
| Oct 28, 2026 | 8.42 | 8.47 | 8.19 | 8.33 | -0.16 | -1.88% | 7,525,500 |
| Oct 27, 2026 | 8.40 | 8.49 | 8.40 | 8.49 | +0.01 | +0.12% | 3,493,600 |
| Oct 26, 2026 | 8.47 | 8.56 | 8.40 | 8.48 | -0.03 | -0.35% | 5,422,000 |
| Oct 23, 2026 | 8.63 | 8.73 | 8.51 | 8.51 | -0.09 | -1.05% | 2,359,100 |
| Oct 22, 2026 | 8.32 | 8.68 | 8.30 | 8.60 | +0.16 | +1.90% | 4,886,300 |
| Oct 21, 2026 | 8.34 | 8.47 | 8.21 | 8.44 | -0.13 | -1.52% | 5,091,800 |
| Oct 20, 2026 | 8.58 | 8.63 | 8.48 | 8.57 | -0.10 | -1.15% | 3,872,500 |
| Oct 19, 2026 | 8.71 | 8.78 | 8.63 | 8.67 | +0.04 | +0.46% | 3,197,500 |
| Oct 16, 2026 | 8.70 | 8.75 | 8.59 | 8.63 | -0.02 | -0.23% | 4,231,100 |
| Oct 15, 2026 | 8.40 | 8.68 | 8.34 | 8.65 | +0.17 | +2.00% | 6,215,900 |
| Oct 14, 2026 | 8.54 | 8.65 | 8.38 | 8.48 | -0.02 | -0.24% | 4,484,000 |
| Oct 13, 2026 | 8.47 | 8.60 | 8.42 | 8.50 | +0.05 | +0.59% | 6,097,900 |
| Oct 12, 2026 | 8.30 | 8.45 | 8.20 | 8.45 | +0.07 | +0.84% | 3,493,100 |
| Oct 9, 2026 | 8.19 | 8.43 | 8.13 | 8.38 | +0.42 | +5.28% | 9,591,700 |
| Oct 8, 2026 | 7.86 | 7.96 | 7.86 | 7.96 | -0.03 | -0.38% | 4,493,400 |
| Oct 7, 2026 | 7.85 | 8.02 | 7.85 | 7.99 | +0.06 | +0.76% | 2,795,400 |
| Oct 6, 2026 | 7.88 | 7.96 | 7.77 | 7.93 | +0.06 | +0.76% | 4,314,800 |
| Oct 5, 2026 | 7.76 | 7.88 | 7.73 | 7.87 | +0.13 | +1.68% | 7,569,700 |
| Oct 2, 2026 | 7.80 | 7.81 | 7.66 | 7.74 | -0.03 | -0.39% | 5,238,300 |
| Oct 1, 2026 | 7.99 | 8.01 | 7.74 | 7.77 | -0.16 | -2.02% | 5,094,700 |
| Sep 30, 2026 | 8.00 | 8.01 | 7.90 | 7.93 | -0.03 | -0.38% | 5,206,300 |
| Sep 29, 2026 | 8.31 | 8.31 | 7.89 | 7.96 | -0.41 | -4.90% | 8,131,000 |
| Sep 28, 2026 | 8.46 | 8.49 | 8.37 | 8.37 | -0.02 | -0.24% | 6,285,700 |
| Sep 25, 2026 | 8.30 | 8.41 | 8.26 | 8.39 | +0.05 | +0.60% | 9,210,000 |
| Sep 24, 2026 | 8.25 | 8.38 | 8.23 | 8.34 | +0.12 | +1.46% | 7,720,400 |
| Sep 23, 2026 | 8.14 | 8.27 | 8.08 | 8.22 | -0.06 | -0.72% | 9,635,600 |
| Sep 22, 2026 | 8.27 | 8.47 | 8.26 | 8.28 | +0.11 | +1.35% | 8,672,900 |
| Sep 21, 2026 | 7.81 | 8.22 | 7.70 | 8.17 | +0.41 | +5.28% | 11,450,500 |
| Sep 18, 2026 | 7.81 | 7.89 | 7.70 | 7.76 | -0.01 | -0.13% | 15,429,700 |
| Sep 17, 2026 | 7.82 | 7.85 | 7.77 | 7.77 | -0.05 | -0.64% | 3,727,900 |
| Sep 16, 2026 | 7.92 | 7.93 | 7.79 | 7.82 | -0.07 | -0.89% | 6,638,600 |
| Sep 15, 2026 | 8.11 | 8.11 | 7.88 | 7.89 | -0.22 | -2.71% | 6,776,800 |
| Sep 14, 2026 | 8.04 | 8.18 | 8.04 | 8.11 | +0.13 | +1.63% | 4,897,200 |
| Sep 11, 2026 | 7.96 | 8.02 | 7.92 | 7.98 | +0.08 | +1.01% | 3,767,800 |
| Sep 10, 2026 | 7.80 | 7.90 | 7.77 | 7.90 | +0.01 | +0.13% | 6,248,300 |
| Sep 9, 2026 | 8.00 | 8.02 | 7.87 | 7.89 | -0.17 | -2.11% | 5,778,500 |
| Sep 8, 2026 | 8.22 | 8.23 | 8.03 | 8.06 | -0.20 | -2.42% | 7,697,300 |
| Sep 4, 2026 | 8.26 | 8.32 | 8.18 | 8.26 | +0.06 | +0.73% | 4,687,600 |
| Sep 3, 2026 | 8.35 | 8.35 | 8.14 | 8.20 | -0.19 | -2.26% | 8,429,100 |
| Sep 2, 2026 | 8.26 | 8.48 | 8.26 | 8.39 | +0.10 | +1.21% | 6,050,800 |
| Sep 1, 2026 | 8.26 | 8.33 | 8.13 | 8.29 | +0.02 | +0.24% | 8,044,500 |
| Aug 31, 2026 | 8.55 | 8.57 | 8.27 | 8.27 | -0.29 | -3.39% | 8,917,700 |
| Aug 28, 2026 | 8.79 | 8.85 | 8.53 | 8.56 | -0.10 | -1.15% | 6,689,800 |
| Aug 27, 2026 | 8.80 | 8.83 | 8.64 | 8.66 | -0.14 | -1.59% | 8,682,100 |
| Aug 26, 2026 | 8.71 | 8.85 | 8.69 | 8.80 | +0.06 | +0.69% | 19,752,700 |
| Aug 25, 2026 | 8.65 | 8.89 | 8.57 | 8.74 | +0.08 | +0.92% | 23,897,000 |
| Aug 24, 2026 | 8.68 | 8.80 | 8.61 | 8.66 | -0.14 | -1.59% | 10,446,400 |
| Aug 21, 2026 | 8.88 | 8.98 | 8.77 | 8.80 | -0.05 | -0.56% | 10,559,200 |
| Aug 20, 2026 | 8.88 | 8.93 | 8.64 | 8.85 | -0.17 | -1.88% | 13,514,900 |
| Aug 19, 2026 | 8.80 | 9.14 | 8.80 | 9.02 | +0.23 | +2.62% | 11,425,000 |
| Aug 18, 2026 | 8.84 | 8.94 | 8.77 | 8.79 | -0.08 | -0.90% | 12,942,100 |
| Aug 17, 2026 | 8.82 | 9.08 | 8.81 | 8.87 | +0.03 | +0.34% | 10,283,000 |
| Aug 14, 2026 | 8.72 | 8.98 | 8.72 | 8.84 | +0.18 | +2.08% | 12,222,000 |
65 days, newest first. Daily bars as drawn on the TME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.