Tencent Music Entertainment Group (TME) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TME Historical Return
If you invested $1000 in Tencent Music Entertainment Group (TME) since IPO date, it would be worth $640.07 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,054.94, while $1000 invested 1 year ago would be worth $385.95. This corresponds to total returns of -35.99%, 5.49%, -61.4%, respectively, with annualized returns of -5.51%, 1.07%, -61.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TME Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.34 | 8.44 | 8.44 | 8.47 | 8.21 | 5.06M |
| October 20, 2026 | 8.58 | 8.57 | 8.57 | 8.63 | 8.49 | 3.82M |
| October 19, 2026 | 8.71 | 8.67 | 8.67 | 8.79 | 8.63 | 3.16M |
| October 16, 2026 | 8.7 | 8.63 | 8.63 | 8.75 | 8.59 | 4.22M |
| October 15, 2026 | 8.4 | 8.65 | 8.65 | 8.68 | 8.34 | 6.16M |
| October 14, 2026 | 8.54 | 8.48 | 8.48 | 8.65 | 8.38 | 4.46M |
| October 13, 2026 | 8.47 | 8.5 | 8.5 | 8.6 | 8.42 | 6M |
| October 12, 2026 | 8.3 | 8.45 | 8.45 | 8.45 | 8.2 | 3.4M |
| October 09, 2026 | 8.19 | 8.38 | 8.38 | 8.43 | 8.13 | 9.57M |
| October 08, 2026 | 7.86 | 7.96 | 7.96 | 7.96 | 7.86 | 3.62M |
| October 07, 2026 | 7.85 | 7.99 | 7.99 | 8.02 | 7.85 | 2.68M |
| October 06, 2026 | 7.88 | 7.93 | 7.93 | 7.96 | 7.77 | 3.32M |
| October 05, 2026 | 7.76 | 7.87 | 7.87 | 7.88 | 7.73 | 6.03M |
| October 02, 2026 | 7.8 | 7.74 | 7.74 | 7.81 | 7.66 | 4.68M |
| October 01, 2026 | 7.99 | 7.77 | 7.77 | 8.01 | 7.74 | 3.8M |
| September 30, 2026 | 8 | 7.93 | 7.93 | 8.01 | 7.9 | 3.51M |
| September 29, 2026 | 8.31 | 7.96 | 7.96 | 8.31 | 7.89 | 8.13M |
| September 28, 2026 | 8.46 | 8.37 | 8.37 | 8.49 | 8.37 | 5.83M |
| September 25, 2026 | 8.3 | 8.39 | 8.39 | 8.41 | 8.26 | 7.36M |
| September 24, 2026 | 8.25 | 8.34 | 8.34 | 8.38 | 8.23 | 7.18M |
| September 23, 2026 | 8.14 | 8.22 | 8.22 | 8.28 | 8.08 | 8.34M |
| September 22, 2026 | 8.27 | 8.28 | 8.28 | 8.47 | 8.26 | 8.1M |
| September 21, 2026 | 7.81 | 8.17 | 8.17 | 8.22 | 7.71 | 10.79M |
| September 18, 2026 | 7.81 | 7.76 | 7.76 | 7.89 | 7.7 | 14.7M |
| September 17, 2026 | 7.82 | 7.77 | 7.77 | 7.85 | 7.77 | 3.72M |
| September 16, 2026 | 7.92 | 7.82 | 7.82 | 7.93 | 7.79 | 6.6M |
| September 15, 2026 | 8.11 | 7.89 | 7.89 | 8.11 | 7.88 | 6.13M |
| September 11, 2026 | 7.96 | 7.98 | 7.98 | 8.02 | 7.92 | 3.73M |
| September 10, 2026 | 7.8 | 7.9 | 7.9 | 7.9 | 7.77 | 5.71M |
| September 09, 2026 | 8 | 7.89 | 7.89 | 8.02 | 7.87 | 5.51M |
| September 08, 2026 | 8.22 | 8.06 | 8.06 | 8.23 | 8.03 | 7.26M |
| September 04, 2026 | 8.26 | 8.26 | 8.26 | 8.32 | 8.18 | 3.68M |
| September 03, 2026 | 8.35 | 8.2 | 8.2 | 8.36 | 8.14 | 7.61M |
| September 02, 2026 | 8.26 | 8.39 | 8.39 | 8.49 | 8.26 | 5.52M |
| September 01, 2026 | 8.26 | 8.29 | 8.29 | 8.33 | 8.13 | 8.01M |
| August 31, 2026 | 8.55 | 8.27 | 8.27 | 8.57 | 8.27 | 7.96M |
| August 28, 2026 | 8.79 | 8.56 | 8.56 | 8.85 | 8.53 | 5.65M |
| August 27, 2026 | 8.8 | 8.66 | 8.66 | 8.83 | 8.64 | 7.34M |
| August 26, 2026 | 8.71 | 8.8 | 8.8 | 8.86 | 8.69 | 18.92M |
| August 25, 2026 | 8.65 | 8.74 | 8.74 | 8.89 | 8.57 | 23.9M |
| August 24, 2026 | 8.68 | 8.66 | 8.66 | 8.8 | 8.61 | 9.69M |
| August 21, 2026 | 8.88 | 8.8 | 8.8 | 8.99 | 8.77 | 9.95M |
| August 20, 2026 | 8.88 | 8.85 | 8.85 | 8.93 | 8.64 | 12.93M |
| August 19, 2026 | 8.8 | 9.02 | 9.02 | 9.14 | 8.8 | 11.12M |
| August 18, 2026 | 8.84 | 8.79 | 8.79 | 8.94 | 8.78 | 12.66M |
| August 17, 2026 | 8.82 | 8.87 | 8.87 | 9.08 | 8.81 | 10.28M |
| August 14, 2026 | 8.72 | 8.84 | 8.84 | 8.98 | 8.72 | 12.07M |
| August 13, 2026 | 8.4 | 8.66 | 8.66 | 8.74 | 8.36 | 15.59M |
| August 12, 2026 | 8.51 | 8.46 | 8.46 | 8.52 | 8.32 | 11.88M |
| August 11, 2026 | 8.63 | 8.72 | 8.72 | 9.07 | 8.21 | 28.15M |
| August 10, 2026 | 9.48 | 9.9 | 9.9 | 9.93 | 9.47 | 13.75M |
| August 07, 2026 | 9.61 | 9.53 | 9.53 | 9.62 | 9.4 | 5.12M |
| August 06, 2026 | 9.5 | 9.59 | 9.59 | 9.65 | 9.48 | 4.16M |
| August 05, 2026 | 9.68 | 9.53 | 9.53 | 9.69 | 9.48 | 11.65M |
| August 04, 2026 | 9.53 | 9.62 | 9.62 | 9.65 | 9.37 | 5.19M |
| August 03, 2026 | 9.53 | 9.53 | 9.53 | 9.59 | 9.32 | 6.19M |
| July 31, 2026 | 9.48 | 9.45 | 9.45 | 9.56 | 9.14 | 7.03M |
| July 30, 2026 | 9.55 | 9.48 | 9.48 | 9.58 | 9.38 | 6.29M |
| July 29, 2026 | 9.68 | 9.71 | 9.71 | 9.94 | 9.5 | 8.6M |
| July 28, 2026 | 9.28 | 9.52 | 9.52 | 9.55 | 9.28 | 6.1M |
AD
