Tencent Music Entertainment Group - TME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.06	15.2	15.2	15.41	14.91	7.05M
February 19, 2026	15.29	15.23	15.23	15.32	15.16	2.7M
February 18, 2026	15.42	15.29	15.29	15.49	15.22	2.89M
February 17, 2026	15.8	15.33	15.33	15.92	15.19	3.95M
February 13, 2026	15.1	15.85	15.85	15.88	15.05	9.1M
February 12, 2026	16.67	15.15	15.15	16.7	15.04	9.56M
February 11, 2026	16.82	16.94	16.94	16.98	16.58	5.1M
February 10, 2026	16.6	16.88	16.88	17.18	16.47	5M
February 09, 2026	16.15	16.27	16.27	16.32	16.02	7.26M
February 06, 2026	16.05	16.34	16.34	16.36	15.86	6.23M
February 05, 2026	15.85	15.93	15.93	16	15.64	8.61M
February 04, 2026	16.34	15.84	15.84	16.39	15.6	6.26M
February 03, 2026	16.45	16.4	16.4	16.49	16.16	3.94M
February 02, 2026	16.59	16.55	16.55	16.71	16.38	3.6M
January 30, 2026	16.75	16.78	16.78	17.17	16.7	10.39M
January 29, 2026	17.47	17.17	17.17	17.59	16.67	6.88M
January 28, 2026	17.44	17.23	17.23	17.77	17.18	7.44M
January 27, 2026	16.9	16.95	16.95	17.07	16.55	4.73M
January 26, 2026	17.09	16.92	16.92	17.29	16.53	4.56M
January 23, 2026	16.26	16.8	16.8	17	16.26	8.05M
January 22, 2026	16.26	16.04	16.04	16.38	15.99	7.82M
January 21, 2026	16.22	16.08	16.08	16.26	15.81	5.02M
January 20, 2026	16.24	16.22	16.22	16.4	16.06	4.18M
January 16, 2026	16.36	16.58	16.58	16.66	16.32	5.34M
January 15, 2026	17.25	16.6	16.6	17.37	16.07	14.05M
January 14, 2026	17.69	17.46	17.46	17.77	17.24	6.47M
January 13, 2026	17.7	17.58	17.58	17.85	17.53	4.49M
January 12, 2026	17.55	17.74	17.74	17.94	17.42	4.43M
January 09, 2026	17.62	17.35	17.35	17.72	17.17	3.37M
January 08, 2026	16.96	17.49	17.49	17.54	16.82	7.27M
January 07, 2026	17.38	16.6	16.6	17.43	16.6	7.92M
January 06, 2026	18.5	17.61	17.61	18.7	17.54	7.58M
January 05, 2026	18.11	18.48	18.48	18.73	17.92	5.58M
January 02, 2026	18.01	17.86	17.86	18.39	17.82	5.1M
December 31, 2025	17.7	17.53	17.53	17.75	17.52	1.71M
December 30, 2025	17.74	17.66	17.66	17.94	17.57	2.49M
December 29, 2025	17.6	17.67	17.67	17.77	17.5	3.79M
December 26, 2025	17.64	17.62	17.62	17.67	17.45	3.23M
December 24, 2025	17.65	17.62	17.62	17.74	17.5	3.13M
December 23, 2025	17.82	17.58	17.58	17.86	17.48	3.85M
December 22, 2025	18	17.74	17.74	18.04	17.6	3.28M
December 19, 2025	18.09	17.79	17.79	18.11	17.74	13.35M
December 18, 2025	17.82	17.87	17.87	17.97	17.79	4.44M
December 17, 2025	17.92	17.63	17.63	18.02	17.62	3.99M
December 16, 2025	17.58	17.77	17.77	17.78	17.49	4.9M
December 15, 2025	18.2	17.88	17.88	18.26	17.84	3.54M
December 12, 2025	18.48	18.2	18.2	18.61	18.17	2.17M
December 11, 2025	17.95	18.2	18.2	18.25	17.78	3.64M
December 10, 2025	18.36	18.15	18.15	18.39	18.13	3.79M
December 09, 2025	18.41	18.38	18.38	18.48	18.02	4.07M
December 08, 2025	18.6	18.59	18.59	18.65	18.42	3.37M
December 05, 2025	18.89	18.58	18.58	18.92	18.55	3.37M
December 04, 2025	18.46	18.72	18.72	18.81	18.39	3.31M
December 03, 2025	18.26	18.31	18.31	18.55	18.26	3.48M
December 02, 2025	18.41	18.48	18.48	18.48	18.14	3.34M
December 01, 2025	18.45	18.44	18.44	18.6	18.25	2.88M
November 28, 2025	18.16	18.45	18.45	18.59	18.07	3.41M
November 26, 2025	18.35	17.99	17.99	18.36	17.98	5.1M
November 25, 2025	18.82	18.42	18.42	18.88	18.26	5.13M
November 24, 2025	18.38	18.45	18.45	18.55	18.25	6.72M

Tencent Music Entertainment Group (TME) NYSE