Tencent Music Entertainme... (TME)
14.47
0.06 (0.42%)
At close: Apr 01, 2025, 3:59 PM
14.52
0.31%
After-hours: Apr 01, 2025, 06:22 PM EDT
Tencent Music Entertainment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.25 | 14.54 | 14.23 | 14.41 | 0.03 | 0.21% | 5,058,106 |
| Mar 28, 2025 | 14.55 | 14.62 | 14.25 | 14.38 | -0.36 | -2.44% | 4,532,373 |
| Mar 27, 2025 | 14.43 | 15.05 | 14.39 | 14.74 | 0.34 | 2.36% | 7,492,600 |
| Mar 26, 2025 | 14.48 | 14.64 | 14.29 | 14.40 | 0.15 | 1.05% | 4,466,500 |
| Mar 25, 2025 | 14.18 | 14.69 | 14.07 | 14.25 | 0.07 | 0.49% | 4,524,500 |
| Mar 24, 2025 | 14.09 | 14.29 | 14.01 | 14.18 | 0.18 | 1.29% | 4,556,741 |
| Mar 21, 2025 | 14.10 | 14.18 | 13.92 | 14.00 | -0.28 | -1.96% | 5,404,100 |
| Mar 20, 2025 | 14.56 | 14.57 | 14.11 | 14.28 | -0.43 | -2.92% | 8,617,800 |
| Mar 19, 2025 | 15.00 | 15.32 | 14.57 | 14.71 | -0.38 | -2.52% | 13,444,948 |
| Mar 18, 2025 | 14.19 | 15.33 | 13.70 | 15.09 | 2.03 | 15.54% | 36,548,528 |
| Mar 17, 2025 | 12.40 | 13.20 | 12.39 | 13.06 | 0.51 | 4.06% | 12,748,300 |
| Mar 14, 2025 | 12.56 | 12.80 | 12.45 | 12.55 | 0.15 | 1.21% | 7,291,900 |
| Mar 13, 2025 | 12.00 | 12.43 | 11.91 | 12.40 | 0.17 | 1.39% | 5,498,900 |
| Mar 12, 2025 | 12.00 | 12.35 | 12.00 | 12.23 | 0.02 | 0.16% | 9,253,200 |
| Mar 11, 2025 | 12.43 | 12.83 | 12.07 | 12.21 | -0.66 | -5.13% | 16,216,634 |
| Mar 10, 2025 | 13.00 | 13.02 | 12.56 | 12.87 | -0.45 | -3.38% | 6,871,500 |
| Mar 7, 2025 | 13.30 | 13.57 | 13.08 | 13.32 | 0.00 | 0.00% | 5,249,560 |
| Mar 6, 2025 | 13.64 | 13.79 | 13.06 | 13.32 | -0.16 | -1.19% | 8,031,500 |
| Mar 5, 2025 | 13.00 | 13.65 | 12.98 | 13.48 | 0.83 | 6.56% | 8,533,700 |
| Mar 4, 2025 | 12.50 | 12.77 | 12.38 | 12.65 | 0.31 | 2.51% | 6,038,800 |
| Mar 3, 2025 | 12.20 | 12.61 | 12.18 | 12.34 | 0.15 | 1.23% | 7,645,006 |
| Feb 28, 2025 | 12.30 | 12.40 | 11.96 | 12.19 | -0.56 | -4.39% | 11,201,600 |
| Feb 27, 2025 | 12.63 | 12.96 | 12.58 | 12.75 | -0.18 | -1.39% | 8,596,822 |
| Feb 26, 2025 | 13.06 | 13.34 | 12.72 | 12.93 | 0.22 | 1.73% | 7,185,024 |
| Feb 25, 2025 | 13.17 | 13.24 | 12.58 | 12.71 | -0.27 | -2.08% | 9,176,327 |
| Feb 24, 2025 | 13.83 | 13.83 | 12.88 | 12.98 | -1.40 | -9.74% | 15,347,200 |
| Feb 21, 2025 | 13.38 | 14.69 | 13.37 | 14.38 | 1.55 | 12.08% | 24,768,300 |
| Feb 20, 2025 | 13.33 | 13.60 | 12.57 | 12.83 | -0.27 | -2.06% | 9,266,392 |
| Feb 19, 2025 | 13.56 | 13.57 | 13.02 | 13.10 | -0.51 | -3.75% | 10,307,535 |
| Feb 18, 2025 | 13.47 | 13.63 | 13.31 | 13.61 | 0.00 | 0.00% | 6,432,029 |
| Feb 14, 2025 | 13.50 | 13.65 | 13.14 | 13.61 | 0.85 | 6.66% | 13,320,338 |
| Feb 13, 2025 | 12.54 | 12.97 | 12.50 | 12.76 | 0.10 | 0.79% | 7,812,900 |
| Feb 12, 2025 | 12.40 | 12.91 | 12.22 | 12.66 | 0.22 | 1.77% | 6,389,823 |
| Feb 11, 2025 | 12.22 | 12.67 | 11.98 | 12.44 | -0.03 | -0.24% | 7,610,046 |
| Feb 10, 2025 | 12.88 | 12.98 | 12.39 | 12.47 | -0.07 | -0.56% | 6,812,248 |
| Feb 7, 2025 | 12.29 | 12.55 | 12.22 | 12.54 | 0.47 | 3.89% | 5,909,213 |
| Feb 6, 2025 | 12.00 | 12.16 | 11.93 | 12.07 | 0.32 | 2.72% | 4,897,200 |
| Feb 5, 2025 | 11.85 | 11.89 | 11.61 | 11.75 | -0.26 | -2.16% | 5,916,710 |
| Feb 4, 2025 | 11.98 | 12.34 | 11.92 | 12.01 | 0.24 | 2.04% | 9,511,700 |
| Feb 3, 2025 | 11.79 | 12.16 | 11.61 | 11.77 | -0.21 | -1.75% | 4,220,400 |
| Jan 31, 2025 | 12.11 | 12.21 | 11.91 | 11.98 | -0.29 | -2.36% | 6,220,992 |
| Jan 30, 2025 | 11.80 | 12.41 | 11.72 | 12.27 | 0.63 | 5.41% | 4,870,149 |
| Jan 29, 2025 | 11.91 | 11.96 | 11.54 | 11.64 | -0.14 | -1.19% | 4,387,607 |
| Jan 28, 2025 | 11.72 | 11.79 | 11.40 | 11.78 | -0.02 | -0.17% | 5,212,878 |
| Jan 27, 2025 | 11.77 | 12.13 | 11.71 | 11.80 | 0.21 | 1.81% | 10,591,825 |
| Jan 24, 2025 | 11.20 | 11.64 | 11.08 | 11.59 | 0.54 | 4.89% | 6,341,200 |
| Jan 23, 2025 | 11.03 | 11.18 | 10.91 | 11.05 | -0.10 | -0.90% | 2,499,400 |
| Jan 22, 2025 | 11.09 | 11.24 | 10.95 | 11.15 | 0.05 | 0.45% | 5,159,753 |
| Jan 21, 2025 | 11.07 | 11.24 | 10.92 | 11.10 | 0.32 | 2.97% | 8,794,426 |
| Jan 17, 2025 | 10.45 | 11.22 | 10.44 | 10.78 | 0.38 | 3.65% | 7,671,700 |