NYSE : TME
Tencent Music Entertainment Group — Price history
Communication Services · Internet Content & Information · China
Last price 8.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tencent Music Entertainment Group (TME) closed at 8.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.5 | 8.58 | 8.4 | 8.41 | 6,268,921 | +0.48% |
| 2026-10-29 | 8.28 | 8.38 | 8.215 | 8.37 | 3,388,592 | +0.48% |
| 2026-10-28 | 8.42 | 8.47 | 8.19 | 8.33 | 7,526,940 | -1.88% |
| 2026-10-27 | 8.4 | 8.49 | 8.4 | 8.49 | 3,493,747 | +0.12% |
| 2026-10-26 | 8.47 | 8.555 | 8.4 | 8.48 | 5,422,767 | -0.35% |
| 2026-10-23 | 8.63 | 8.735 | 8.505 | 8.51 | 2,359,132 | -1.05% |
| 2026-10-22 | 8.32 | 8.675 | 8.3 | 8.6 | 4,886,782 | +1.90% |
| 2026-10-21 | 8.34 | 8.465 | 8.21 | 8.44 | 5,093,358 | -1.52% |
| 2026-10-20 | 8.58 | 8.625 | 8.485 | 8.57 | 3,873,210 | -1.15% |
| 2026-10-19 | 8.71 | 8.785 | 8.63 | 8.67 | 3,198,616 | +0.46% |
| 2026-10-16 | 8.7 | 8.75 | 8.59 | 8.63 | 4,218,231 | -0.23% |
| 2026-10-15 | 8.4 | 8.675 | 8.34 | 8.65 | 6,162,055 | +2.00% |
| 2026-10-14 | 8.54 | 8.65 | 8.38 | 8.48 | 4,456,495 | -0.24% |
| 2026-10-13 | 8.47 | 8.595 | 8.42 | 8.5 | 5,999,257 | +0.59% |
| 2026-10-12 | 8.3 | 8.45 | 8.2 | 8.45 | 3,396,629 | +0.84% |
| 2026-10-09 | 8.19 | 8.428 | 8.125 | 8.38 | 9,549,211 | +5.28% |
| 2026-10-08 | 7.86 | 7.96 | 7.86 | 7.96 | 2,386,822 | -0.38% |
| 2026-10-07 | 7.85 | 8.02 | 7.85 | 7.99 | 2,681,516 | +0.76% |
| 2026-10-06 | 7.88 | 7.96 | 7.77 | 7.93 | 3,315,039 | +0.76% |
| 2026-10-05 | 7.76 | 7.88 | 7.73 | 7.87 | 6,027,161 | +1.68% |
| 2026-10-02 | 7.8 | 7.81 | 7.66 | 7.74 | 5,238,001 | -0.39% |
| 2026-10-01 | 7.99 | 8.005 | 7.74 | 7.77 | 3,802,459 | -2.02% |
| 2026-09-30 | 8 | 8.01 | 7.9 | 7.93 | 3,510,661 | -0.38% |
| 2026-09-29 | 8.31 | 8.31 | 7.89 | 7.96 | 8,130,754 | -4.90% |
| 2026-09-28 | 8.46 | 8.495 | 8.37 | 8.37 | 5,830,072 | -0.24% |
| 2026-09-25 | 8.3 | 8.41 | 8.255 | 8.39 | 7,363,768 | +0.60% |
| 2026-09-24 | 8.25 | 8.38 | 8.23 | 8.34 | 7,183,726 | +1.46% |
| 2026-09-23 | 8.14 | 8.275 | 8.08 | 8.22 | 8,342,300 | -0.72% |
| 2026-09-22 | 8.27 | 8.469 | 8.26 | 8.28 | 8,097,317 | +1.35% |
| 2026-09-21 | 7.81 | 8.22 | 7.705 | 8.17 | 10,783,854 | +5.28% |
| 2026-09-18 | 7.81 | 7.89 | 7.7 | 7.76 | 15,431,457 | -0.13% |
| 2026-09-17 | 7.82 | 7.85 | 7.77 | 7.77 | 3,730,399 | -0.64% |
| 2026-09-16 | 7.92 | 7.93 | 7.79 | 7.82 | 6,638,996 | -0.89% |
| 2026-09-15 | 8.11 | 8.11 | 7.88 | 7.89 | 6,776,989 | -2.71% |
| 2026-09-14 | 8.04 | 8.18 | 8.04 | 8.11 | 4,897,171 | +1.63% |
| 2026-09-11 | 7.96 | 8.02 | 7.92 | 7.98 | 3,767,994 | +1.01% |
| 2026-09-10 | 7.8 | 7.9 | 7.77 | 7.9 | 6,253,074 | +0.13% |
| 2026-09-09 | 8 | 8.015 | 7.87 | 7.89 | 5,779,141 | -2.11% |
| 2026-09-08 | 8.22 | 8.23 | 8.03 | 8.06 | 7,706,652 | -2.42% |
| 2026-09-04 | 8.26 | 8.325 | 8.18 | 8.26 | 4,690,494 | +0.73% |
| 2026-09-03 | 8.35 | 8.355 | 8.14 | 8.2 | 8,429,176 | -2.26% |
| 2026-09-02 | 8.26 | 8.485 | 8.26 | 8.39 | 6,057,404 | +1.21% |
| 2026-09-01 | 8.26 | 8.33 | 8.13 | 8.29 | 8,045,831 | +0.24% |
| 2026-08-31 | 8.55 | 8.57 | 8.27 | 8.27 | 8,921,155 | -3.39% |
| 2026-08-28 | 8.79 | 8.85 | 8.53 | 8.56 | 6,690,072 | -1.15% |
| 2026-08-27 | 8.8 | 8.83 | 8.64 | 8.66 | 8,682,277 | -1.59% |
| 2026-08-26 | 8.71 | 8.855 | 8.685 | 8.8 | 19,752,816 | +0.69% |
| 2026-08-25 | 8.65 | 8.89 | 8.57 | 8.74 | 23,897,617 | +0.92% |
| 2026-08-24 | 8.68 | 8.8 | 8.61 | 8.66 | 10,446,573 | -1.59% |
| 2026-08-21 | 8.88 | 8.985 | 8.77 | 8.8 | 10,564,207 | -0.56% |
| 2026-08-20 | 8.88 | 8.93 | 8.64 | 8.85 | 13,514,942 | -1.88% |
| 2026-08-19 | 8.8 | 9.14 | 8.8 | 9.02 | 11,425,040 | +2.62% |
| 2026-08-18 | 8.84 | 8.94 | 8.775 | 8.79 | 12,942,424 | -0.90% |
| 2026-08-17 | 8.82 | 9.08 | 8.81 | 8.87 | 10,283,026 | +0.34% |
| 2026-08-14 | 8.72 | 8.975 | 8.72 | 8.84 | 12,221,954 | +2.08% |
| 2026-08-13 | 8.4 | 8.745 | 8.36 | 8.66 | 15,752,078 | +2.36% |
| 2026-08-12 | 8.51 | 8.52 | 8.32 | 8.46 | 11,919,376 | -2.98% |
| 2026-08-11 | 8.63 | 9.065 | 8.21 | 8.72 | 28,205,276 | -11.92% |
| 2026-08-10 | 9.48 | 9.925 | 9.47 | 9.9 | 13,987,886 | +3.88% |
| 2026-08-07 | 9.61 | 9.615 | 9.4 | 9.53 | 5,219,108 | -0.63% |
| 2026-08-06 | 9.5 | 9.65 | 9.475 | 9.59 | 4,165,359 | +0.63% |
| 2026-08-05 | 9.68 | 9.69 | 9.475 | 9.53 | 12,828,989 | -0.94% |
| 2026-08-04 | 9.53 | 9.655 | 9.37 | 9.62 | 5,262,257 | +0.94% |
| 2026-08-03 | 9.534 | 9.585 | 9.325 | 9.53 | 6,191,853 | +0.85% |
| 2026-07-31 | 9.48 | 9.56 | 9.14 | 9.45 | 7,028,038 | -0.32% |
| 2026-07-30 | 9.55 | 9.58 | 9.375 | 9.48 | 6,289,178 | -2.37% |
| 2026-07-29 | 9.68 | 9.94 | 9.5 | 9.71 | 8,607,298 | +2.00% |
| 2026-07-28 | 9.28 | 9.548 | 9.28 | 9.52 | 6,100,957 | +2.04% |
| 2026-07-27 | 9.15 | 9.44 | 9.1 | 9.33 | 11,607,318 | +5.30% |
| 2026-07-24 | 8.76 | 8.91 | 8.745 | 8.86 | 4,949,881 | +1.14% |
| 2026-07-23 | 8.81 | 8.825 | 8.645 | 8.76 | 4,875,608 | -0.23% |
| 2026-07-22 | 8.94 | 8.99 | 8.75 | 8.78 | 4,254,349 | -1.79% |
| 2026-07-21 | 9.08 | 9.18 | 8.9 | 8.94 | 4,398,652 | -2.51% |
| 2026-07-20 | 9.09 | 9.285 | 9.01 | 9.17 | 4,238,824 | +0.55% |
| 2026-07-17 | 9.2 | 9.28 | 9.05 | 9.12 | 5,544,782 | -1.30% |
| 2026-07-16 | 9.21 | 9.57 | 9.205 | 9.24 | 8,346,132 | +4.29% |
| 2026-07-15 | 8.92 | 9.09 | 8.84 | 8.86 | 8,224,805 | +0.91% |
| 2026-07-14 | 8.86 | 8.93 | 8.72 | 8.78 | 3,532,836 | -0.57% |
| 2026-07-13 | 8.9 | 8.96 | 8.815 | 8.83 | 4,704,178 | -0.56% |
| 2026-07-10 | 9 | 9.03 | 8.86 | 8.88 | 4,434,050 | +0.34% |
| 2026-07-09 | 8.67 | 8.935 | 8.66 | 8.85 | 4,338,784 | +0.34% |
| 2026-07-08 | 8.89 | 8.97 | 8.71 | 8.82 | 6,264,197 | +2.32% |
| 2026-07-07 | 8.7 | 8.84 | 8.585 | 8.62 | 4,013,375 | -1.71% |
| 2026-07-06 | 8.81 | 9.03 | 8.71 | 8.77 | 5,439,557 | +1.62% |
| 2026-07-02 | 8.64 | 8.82 | 8.562 | 8.63 | 6,155,379 | -0.35% |
| 2026-07-01 | 8.37 | 8.67 | 8.37 | 8.66 | 9,663,236 | +3.71% |
| 2026-06-30 | 8.34 | 8.485 | 8.33 | 8.35 | 5,944,138 | -1.18% |
| 2026-06-29 | 8.5 | 8.62 | 8.377 | 8.45 | 5,416,435 | +0.72% |
| 2026-06-26 | 8.02 | 8.46 | 7.94 | 8.39 | 8,647,392 | +2.82% |
| 2026-06-25 | 8.1 | 8.21 | 8.035 | 8.16 | 8,329,029 | -0.24% |
| 2026-06-24 | 8.27 | 8.36 | 8.16 | 8.18 | 5,112,851 | -0.24% |
| 2026-06-23 | 8.28 | 8.37 | 8.1 | 8.2 | 9,763,021 | -1.68% |
| 2026-06-22 | 8.56 | 8.6 | 8.31 | 8.34 | 9,929,929 | -4.47% |
| 2026-06-18 | 8.58 | 8.8 | 8.55 | 8.73 | 18,945,303 | +0.46% |
| 2026-06-17 | 8.92 | 8.93 | 8.67 | 8.69 | 9,921,878 | -2.47% |
| 2026-06-16 | 9.08 | 9.18 | 8.91 | 8.91 | 16,332,865 | -3.47% |
| 2026-06-15 | 9.22 | 9.38 | 9.19 | 9.23 | 10,945,438 | +0.11% |
| 2026-06-12 | 9.41 | 9.42 | 9.19 | 9.22 | 20,017,256 | -0.43% |
| 2026-06-11 | 9.09 | 9.385 | 9.04 | 9.26 | 13,988,845 | +0.54% |
| 2026-06-10 | 9.07 | 9.43 | 9.04 | 9.21 | 12,145,007 | +1.54% |
| 2026-06-09 | 9.16 | 9.265 | 8.995 | 9.07 | 14,241,721 | +0.00% |
| 2026-06-08 | 9.22 | 9.23 | 9 | 9.07 | 11,390,810 | -0.11% |
| 2026-06-05 | 9.35 | 9.39 | 9.06 | 9.08 | 10,658,288 | -2.37% |
| 2026-06-04 | 9.14 | 9.55 | 9.13 | 9.3 | 10,549,683 | +1.75% |
| 2026-06-03 | 9.29 | 9.32 | 9.065 | 9.14 | 11,587,037 | -3.89% |
| 2026-06-02 | 9.67 | 9.69 | 9.43 | 9.51 | 9,797,499 | +0.11% |
| 2026-06-01 | 9.19 | 9.555 | 9.16 | 9.5 | 12,286,584 | +3.04% |
| 2026-05-29 | 9.02 | 9.27 | 9 | 9.22 | 13,037,749 | +1.43% |
| 2026-05-28 | 8.98 | 9.155 | 8.77 | 9.09 | 10,593,589 | -1.30% |
| 2026-05-27 | 9.005 | 9.34 | 8.96 | 9.21 | 11,798,209 | +0.22% |
| 2026-05-26 | 8.85 | 9.305 | 8.8 | 9.19 | 16,025,851 | +4.31% |
| 2026-05-22 | 8.765 | 9.005 | 8.695 | 8.81 | 15,145,270 | -3.72% |
| 2026-05-21 | 8.91 | 9.225 | 8.81 | 9.15 | 15,358,139 | +0.00% |
| 2026-05-20 | 9.05 | 9.26 | 8.97 | 9.15 | 17,946,279 | +0.11% |
| 2026-05-19 | 9.01 | 9.305 | 8.9 | 9.14 | 12,288,131 | +0.88% |
| 2026-05-18 | 8.71 | 9.1 | 8.7 | 9.06 | 16,893,789 | +6.97% |
| 2026-05-15 | 8.56 | 8.66 | 8.435 | 8.47 | 9,099,038 | -1.51% |
| 2026-05-14 | 8.74 | 8.84 | 8.58 | 8.6 | 9,403,143 | -3.80% |
| 2026-05-13 | 8.97 | 9.08 | 8.745 | 8.94 | 13,812,787 | -1.43% |
| 2026-05-12 | 9.6 | 9.91 | 8.96 | 9.07 | 19,016,638 | -1.31% |