Skip to main content

Tencent Music Entertainment Group American Depositary Shares (NY:TME)

24.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 24.99 25.11 24.43 24.52 7,159,471 -0.38(-1.53%)
Aug 28, 2025 25.60 25.76 24.85 24.90 6,714,946 -0.92(-3.56%)
Aug 27, 2025 25.94 25.98 24.95 25.82 5,218,291 -0.41(-1.56%)
Aug 26, 2025 25.95 26.28 25.78 26.23 25,842,566 +0.51(+1.98%)
Aug 25, 2025 25.80 26.32 25.61 25.72 6,279,072 +0.37(+1.46%)
Aug 22, 2025 25.24 25.62 24.85 25.35 3,233,649 +0.36(+1.44%)
Aug 21, 2025 24.81 25.32 24.73 24.99 4,510,318 -0.11(-0.44%)
Aug 20, 2025 25.14 25.16 24.50 25.10 5,289,437 -0.19(-0.75%)
Aug 19, 2025 25.37 25.51 25.05 25.29 4,879,388 -0.22(-0.86%)
Aug 18, 2025 25.99 26.25 25.50 25.51 6,347,496 -0.04(-0.16%)
Aug 15, 2025 25.39 26.05 25.24 25.55 6,446,236 +0.03(+0.12%)
Aug 14, 2025 25.20 26.01 24.86 25.52 10,219,835 -0.08(-0.31%)
Aug 13, 2025 26.08 26.54 25.58 25.60 9,445,144 +0.21(+0.83%)
Aug 12, 2025 24.59 25.98 24.22 25.39 15,507,415 +2.69(+11.85%)
Aug 11, 2025 22.28 22.98 22.04 22.70 9,330,442 +0.57(+2.58%)
Aug 08, 2025 21.66 22.16 21.51 22.13 4,309,040 +0.16(+0.73%)
Aug 07, 2025 21.90 22.38 21.77 21.97 5,523,226 +0.08(+0.37%)
Aug 06, 2025 21.39 21.90 21.39 21.89 3,864,316 +0.34(+1.58%)
Aug 05, 2025 21.70 21.89 21.44 21.55 3,677,743 +0.22(+1.03%)
Aug 04, 2025 21.05 21.50 20.89 21.33 4,387,448 +0.79(+3.85%)
Aug 01, 2025 20.21 20.72 20.06 20.54 4,722,065 -0.45(-2.14%)
Jul 31, 2025 21.23 21.28 20.73 20.99 7,170,523 -0.11(-0.52%)
Jul 30, 2025 21.46 21.75 21.02 21.10 5,135,228 -0.65(-2.99%)
Jul 29, 2025 21.88 22.18 21.73 21.75 4,920,258 +0.15(+0.69%)
Jul 28, 2025 21.79 22.05 21.47 21.60 4,729,778 +0.30(+1.41%)
Jul 25, 2025 21.03 21.50 20.86 21.30 5,045,963 +0.07(+0.33%)
Jul 24, 2025 21.56 21.60 21.22 21.23 3,855,462 -0.34(-1.58%)
Jul 23, 2025 21.23 21.79 21.17 21.57 5,319,877 +0.21(+0.98%)
Jul 22, 2025 21.02 21.46 20.88 21.36 5,837,089 +0.07(+0.33%)
Jul 21, 2025 21.29 21.54 20.90 21.29 6,984,605 -0.14(-0.65%)
Jul 18, 2025 22.00 22.30 21.37 21.43 9,732,709 -0.93(-4.16%)
Jul 17, 2025 21.63 22.50 21.52 22.36 8,053,480 +0.92(+4.29%)
Jul 16, 2025 21.48 21.64 21.11 21.44 4,571,468 +0.15(+0.70%)
Jul 15, 2025 21.00 21.56 20.91 21.29 7,375,598 +0.62(+3.00%)
Jul 14, 2025 19.80 20.80 19.74 20.67 7,408,334 +0.88(+4.45%)
Jul 11, 2025 20.00 20.11 19.57 19.79 4,763,058 -0.21(-1.05%)
Jul 10, 2025 20.38 20.46 19.93 20.00 5,019,634 -0.35(-1.72%)
Jul 09, 2025 20.26 20.62 20.12 20.35 4,770,560 +0.06(+0.30%)
Jul 08, 2025 20.25 20.85 20.20 20.29 9,194,504 +0.25(+1.25%)
Jul 07, 2025 19.83 20.36 19.82 20.04 6,973,709 +0.58(+2.98%)
Jul 03, 2025 18.91 19.47 18.82 19.46 3,277,557 +0.29(+1.51%)
Jul 02, 2025 19.20 19.28 18.91 19.17 2,867,077 -0.07(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.