Tencent Music Entertainment Group TME
NYSE
$8.50+0.05 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $8.50 | +0.59% | $8.47 | $8.60 | $8.42 | 6.10M |
| 2026-10-12 | $8.45 | +0.84% | $8.30 | $8.45 | $8.20 | 3.49M |
| 2026-10-09 | $8.38 | +5.28% | $8.19 | $8.43 | $8.13 | 9.59M |
| 2026-10-08 | $7.96 | -0.38% | $7.86 | $7.96 | $7.86 | 4.49M |
| 2026-10-07 | $7.99 | +0.76% | $7.85 | $8.02 | $7.85 | 2.80M |
| 2026-10-06 | $7.93 | +0.76% | $7.88 | $7.96 | $7.77 | 4.31M |
| 2026-10-05 | $7.87 | +1.68% | $7.76 | $7.88 | $7.73 | 7.57M |
| 2026-10-02 | $7.74 | -0.39% | $7.80 | $7.81 | $7.66 | 5.24M |
| 2026-10-01 | $7.77 | -2.02% | $7.99 | $8.01 | $7.74 | 5.09M |
| 2026-09-30 | $7.93 | -0.38% | $8.00 | $8.01 | $7.90 | 5.21M |
| 2026-09-29 | $7.96 | -4.90% | $8.31 | $8.31 | $7.89 | 8.13M |
| 2026-09-28 | $8.37 | -0.24% | $8.46 | $8.49 | $8.37 | 6.29M |
| 2026-09-25 | $8.39 | +0.60% | $8.30 | $8.41 | $8.26 | 9.21M |
| 2026-09-24 | $8.34 | +1.46% | $8.25 | $8.38 | $8.23 | 7.72M |
| 2026-09-23 | $8.22 | -0.72% | $8.14 | $8.27 | $8.08 | 9.64M |
| 2026-09-22 | $8.28 | +1.35% | $8.27 | $8.47 | $8.26 | 8.67M |
| 2026-09-21 | $8.17 | +5.28% | $7.81 | $8.22 | $7.70 | 11.45M |
| 2026-09-18 | $7.76 | -0.13% | $7.81 | $7.89 | $7.70 | 15.43M |
| 2026-09-17 | $7.77 | -0.64% | $7.82 | $7.85 | $7.77 | 3.73M |
| 2026-09-16 | $7.82 | -0.89% | $7.92 | $7.93 | $7.79 | 6.64M |
| 2026-09-15 | $7.89 | -2.71% | $8.11 | $8.11 | $7.88 | 6.78M |
| 2026-09-14 | $8.11 | +1.63% | $8.04 | $8.18 | $8.04 | 4.90M |
| 2026-09-11 | $7.98 | +1.01% | $7.96 | $8.02 | $7.92 | 3.77M |
| 2026-09-10 | $7.90 | +0.13% | $7.80 | $7.90 | $7.77 | 6.25M |
| 2026-09-09 | $7.89 | -2.11% | $8.00 | $8.02 | $7.87 | 5.78M |
| 2026-09-08 | $8.06 | -2.42% | $8.22 | $8.23 | $8.03 | 7.70M |
| 2026-09-04 | $8.26 | +0.73% | $8.26 | $8.32 | $8.18 | 4.69M |
| 2026-09-03 | $8.20 | -2.26% | $8.35 | $8.35 | $8.14 | 8.43M |
| 2026-09-02 | $8.39 | +1.21% | $8.26 | $8.48 | $8.26 | 6.05M |
| 2026-09-01 | $8.29 | +0.24% | $8.26 | $8.33 | $8.13 | 8.04M |
| 2026-08-31 | $8.27 | -3.39% | $8.55 | $8.57 | $8.27 | 8.92M |
| 2026-08-28 | $8.56 | -1.15% | $8.79 | $8.85 | $8.53 | 6.69M |
| 2026-08-27 | $8.66 | -1.59% | $8.80 | $8.83 | $8.64 | 8.68M |
| 2026-08-26 | $8.80 | +0.69% | $8.71 | $8.85 | $8.69 | 19.75M |
| 2026-08-25 | $8.74 | +0.92% | $8.65 | $8.89 | $8.57 | 23.90M |
| 2026-08-24 | $8.66 | -1.59% | $8.68 | $8.80 | $8.61 | 10.45M |
| 2026-08-21 | $8.80 | -0.56% | $8.88 | $8.98 | $8.77 | 10.56M |
| 2026-08-20 | $8.85 | -1.88% | $8.88 | $8.93 | $8.64 | 13.51M |
| 2026-08-19 | $9.02 | +2.62% | $8.80 | $9.14 | $8.80 | 11.43M |
| 2026-08-18 | $8.79 | -0.90% | $8.84 | $8.94 | $8.77 | 12.94M |
| 2026-08-17 | $8.87 | +0.34% | $8.82 | $9.08 | $8.81 | 10.28M |
| 2026-08-14 | $8.84 | +2.08% | $8.72 | $8.98 | $8.72 | 12.22M |
| 2026-08-13 | $8.66 | +2.36% | $8.40 | $8.74 | $8.36 | 15.75M |
| 2026-08-12 | $8.46 | -2.98% | $8.51 | $8.52 | $8.32 | 11.92M |
| 2026-08-11 | $8.72 | -11.92% | $8.63 | $9.06 | $8.21 | 28.21M |
| 2026-08-10 | $9.90 | +3.88% | $9.48 | $9.93 | $9.47 | 13.99M |
| 2026-08-07 | $9.53 | -0.63% | $9.61 | $9.61 | $9.40 | 5.22M |
| 2026-08-06 | $9.59 | +0.63% | $9.50 | $9.65 | $9.48 | 4.17M |
| 2026-08-05 | $9.53 | -0.94% | $9.68 | $9.69 | $9.48 | 12.83M |
| 2026-08-04 | $9.62 | +0.94% | $9.53 | $9.65 | $9.37 | 5.26M |
| 2026-08-03 | $9.53 | +0.85% | $9.53 | $9.59 | $9.32 | 6.19M |
| 2026-07-31 | $9.45 | -0.32% | $9.48 | $9.56 | $9.14 | 7.03M |
| 2026-07-30 | $9.48 | -2.37% | $9.55 | $9.58 | $9.38 | 6.29M |
| 2026-07-29 | $9.71 | +2.00% | $9.68 | $9.94 | $9.50 | 8.60M |
| 2026-07-28 | $9.52 | +2.04% | $9.28 | $9.55 | $9.28 | 6.10M |
| 2026-07-27 | $9.33 | +5.30% | $9.15 | $9.44 | $9.10 | 11.61M |
| 2026-07-24 | $8.86 | +1.14% | $8.76 | $8.91 | $8.74 | 4.95M |
| 2026-07-23 | $8.76 | -0.23% | $8.81 | $8.82 | $8.65 | 4.88M |
| 2026-07-22 | $8.78 | -1.79% | $8.94 | $8.99 | $8.75 | 4.25M |
| 2026-07-21 | $8.94 | -2.51% | $9.08 | $9.18 | $8.90 | 4.40M |
| 2026-07-20 | $9.17 | +0.55% | $9.09 | $9.28 | $9.01 | 4.24M |
| 2026-07-17 | $9.12 | -1.30% | $9.20 | $9.28 | $9.05 | 5.54M |
| 2026-07-16 | $9.24 | +4.29% | $9.21 | $9.57 | $9.20 | 8.35M |
| 2026-07-15 | $8.86 | +0.91% | $8.92 | $9.09 | $8.84 | 8.22M |
| 2026-07-14 | $8.78 | -0.57% | $8.86 | $8.93 | $8.72 | 3.53M |
| 2026-07-13 | $8.83 | -0.56% | $8.90 | $8.96 | $8.81 | 4.70M |
| 2026-07-10 | $8.88 | +0.34% | $9.00 | $9.03 | $8.86 | 4.43M |
| 2026-07-09 | $8.85 | +0.34% | $8.67 | $8.94 | $8.66 | 4.34M |
| 2026-07-08 | $8.82 | +2.32% | $8.89 | $8.97 | $8.71 | 6.26M |
| 2026-07-07 | $8.62 | -1.71% | $8.70 | $8.84 | $8.59 | 4.01M |
| 2026-07-06 | $8.77 | +1.62% | $8.81 | $9.03 | $8.71 | 5.44M |
| 2026-07-02 | $8.63 | -0.35% | $8.64 | $8.82 | $8.56 | 6.15M |
| 2026-07-01 | $8.66 | +3.71% | $8.37 | $8.67 | $8.37 | 9.66M |
| 2026-06-30 | $8.35 | -1.18% | $8.34 | $8.48 | $8.33 | 5.94M |
| 2026-06-29 | $8.45 | +0.72% | $8.50 | $8.62 | $8.38 | 5.42M |
| 2026-06-26 | $8.39 | +2.82% | $8.02 | $8.46 | $7.94 | 8.65M |
| 2026-06-25 | $8.16 | -0.24% | $8.10 | $8.21 | $8.03 | 8.33M |
| 2026-06-24 | $8.18 | -0.24% | $8.27 | $8.36 | $8.16 | 5.11M |
| 2026-06-23 | $8.20 | -1.68% | $8.28 | $8.37 | $8.10 | 9.76M |
| 2026-06-22 | $8.34 | -4.47% | $8.56 | $8.60 | $8.31 | 9.93M |
| 2026-06-18 | $8.73 | +0.46% | $8.58 | $8.80 | $8.55 | 18.95M |
| 2026-06-17 | $8.69 | -2.47% | $8.92 | $8.93 | $8.67 | 9.92M |
| 2026-06-16 | $8.91 | -3.47% | $9.08 | $9.18 | $8.91 | 16.33M |
| 2026-06-15 | $9.23 | +0.11% | $9.22 | $9.38 | $9.19 | 10.95M |
| 2026-06-12 | $9.22 | -0.43% | $9.41 | $9.42 | $9.19 | 20.02M |
| 2026-06-11 | $9.26 | +0.54% | $9.09 | $9.39 | $9.04 | 13.99M |
| 2026-06-10 | $9.21 | +1.54% | $9.07 | $9.43 | $9.04 | 12.15M |
| 2026-06-09 | $9.07 | 0.00% | $9.16 | $9.27 | $8.99 | 14.24M |
| 2026-06-08 | $9.07 | -0.11% | $9.22 | $9.23 | $9.00 | 11.39M |
| 2026-06-05 | $9.08 | -2.37% | $9.35 | $9.39 | $9.06 | 10.66M |