Tencent Music Entertainment Group (TME) NYSE
14.19
+0.51(+3.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.19
+0.51(+3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.92 | 14.19 | 14.19 | 14.27 | 13.91 | 6.58M |
| March 12, 2026 | 13.4 | 13.68 | 13.68 | 13.73 | 13.36 | 6.31M |
| March 11, 2026 | 13.88 | 13.35 | 13.35 | 13.88 | 13.34 | 3.48M |
| March 10, 2026 | 14.13 | 13.96 | 13.96 | 14.47 | 13.67 | 10.1M |
| March 09, 2026 | 13.49 | 13.73 | 13.73 | 13.75 | 13.36 | 4.63M |
| March 06, 2026 | 13.65 | 13.62 | 13.62 | 13.82 | 13.46 | 5.48M |
| March 05, 2026 | 13.83 | 13.47 | 13.47 | 13.84 | 13.35 | 7.41M |
| March 04, 2026 | 14.25 | 14.14 | 14.14 | 14.26 | 14.02 | 4.64M |
| March 03, 2026 | 14.02 | 14.21 | 14.21 | 14.32 | 13.79 | 3.49M |
| March 02, 2026 | 14.25 | 14.43 | 14.43 | 14.48 | 14.08 | 4.17M |
| February 27, 2026 | 14.5 | 14.6 | 14.6 | 14.8 | 14.36 | 4.74M |
| February 26, 2026 | 14.53 | 14.74 | 14.74 | 14.79 | 14.35 | 5.6M |
| February 25, 2026 | 14.75 | 14.74 | 14.74 | 14.77 | 14.38 | 6.72M |
| February 24, 2026 | 14.5 | 14.97 | 14.97 | 14.98 | 14.22 | 10.37M |
| February 23, 2026 | 15.22 | 14.71 | 14.71 | 15.4 | 14.62 | 5.72M |
| February 20, 2026 | 15.06 | 15.2 | 0 | 15.41 | 14.91 | 7.05M |
| February 19, 2026 | 15.29 | 15.23 | 0 | 15.32 | 15.16 | 2.99M |
| February 18, 2026 | 15.42 | 15.29 | 0 | 15.49 | 15.22 | 2.89M |
| February 17, 2026 | 15.8 | 15.33 | 0 | 15.92 | 15.19 | 3.95M |
| February 13, 2026 | 15.1 | 15.85 | 0 | 15.88 | 15.05 | 9.1M |
| February 12, 2026 | 16.67 | 15.15 | 0 | 16.7 | 15.04 | 9.56M |
| February 11, 2026 | 16.82 | 16.94 | 0 | 16.98 | 16.58 | 5.1M |
| February 10, 2026 | 16.6 | 16.88 | 0 | 17.18 | 16.47 | 5M |
| February 09, 2026 | 16.15 | 16.27 | 0 | 16.32 | 16.02 | 7.26M |
| February 06, 2026 | 16.05 | 16.34 | 0 | 16.36 | 15.86 | 6.23M |
| February 05, 2026 | 15.85 | 15.93 | 0 | 16 | 15.64 | 8.61M |
| February 04, 2026 | 16.34 | 15.84 | 0 | 16.39 | 15.6 | 6.26M |
| February 03, 2026 | 16.45 | 16.4 | 0 | 16.49 | 16.16 | 3.94M |
| February 02, 2026 | 16.59 | 16.55 | 0 | 16.71 | 16.38 | 3.6M |
| January 30, 2026 | 16.75 | 16.78 | 0 | 17.17 | 16.7 | 10.5M |
| January 29, 2026 | 17.47 | 17.17 | 0 | 17.59 | 16.67 | 7.91M |
| January 28, 2026 | 17.44 | 17.23 | 0 | 17.77 | 17.18 | 7.44M |
| January 27, 2026 | 16.9 | 16.95 | 0 | 17.07 | 16.55 | 4.73M |
| January 26, 2026 | 17.09 | 16.92 | 0 | 17.29 | 16.53 | 4.56M |
| January 23, 2026 | 16.26 | 16.8 | 0 | 17 | 16.26 | 8.05M |
| January 22, 2026 | 16.26 | 16.04 | 0 | 16.38 | 15.99 | 7.82M |
| January 21, 2026 | 16.22 | 16.08 | 0 | 16.26 | 15.81 | 6.09M |
| January 20, 2026 | 16.35 | 16.21 | 0 | 16.4 | 16.06 | 4.69M |
| January 16, 2026 | 16.36 | 16.58 | 0 | 16.66 | 16.32 | 5.34M |
| January 15, 2026 | 17.25 | 16.6 | 0 | 17.37 | 16.07 | 14.05M |
| January 14, 2026 | 17.69 | 17.46 | 0 | 17.77 | 17.24 | 6.47M |
| January 13, 2026 | 17.7 | 17.58 | 0 | 17.85 | 17.53 | 4.56M |
| January 12, 2026 | 17.55 | 17.74 | 0 | 17.94 | 17.42 | 4.43M |
| January 09, 2026 | 17.62 | 17.35 | 0 | 17.72 | 17.17 | 3.37M |
| January 08, 2026 | 16.96 | 17.49 | 0 | 17.54 | 16.82 | 7.27M |
| January 07, 2026 | 17.38 | 16.6 | 0 | 17.43 | 16.6 | 7.92M |
| January 06, 2026 | 18.5 | 17.61 | 0 | 18.7 | 17.54 | 7.59M |
| January 05, 2026 | 18.11 | 18.48 | 0 | 18.73 | 17.92 | 5.58M |
| January 02, 2026 | 18.01 | 17.86 | 0 | 18.39 | 17.82 | 5.1M |
| December 31, 2025 | 17.7 | 17.53 | 0 | 17.75 | 17.52 | 1.71M |
| December 30, 2025 | 17.74 | 17.66 | 0 | 17.94 | 17.57 | 2.49M |
| December 29, 2025 | 17.6 | 17.67 | 0 | 17.77 | 17.5 | 3.79M |
| December 26, 2025 | 17.64 | 17.62 | 0 | 17.67 | 17.45 | 3.84M |
| December 24, 2025 | 17.65 | 17.62 | 0 | 17.74 | 17.5 | 3.13M |
| December 23, 2025 | 17.82 | 17.58 | 0 | 17.86 | 17.48 | 3.85M |
| December 22, 2025 | 18 | 17.74 | 0 | 18.04 | 17.6 | 3.28M |
| December 19, 2025 | 18.09 | 17.79 | 0 | 18.11 | 17.74 | 13.35M |
| December 18, 2025 | 17.82 | 17.87 | 0 | 17.97 | 17.79 | 4.44M |
| December 17, 2025 | 17.92 | 17.63 | 0 | 18.02 | 17.62 | 3.99M |
| December 16, 2025 | 17.58 | 17.77 | 0 | 17.78 | 17.49 | 4.9M |