Get the Stockscreener App
9.19
4.31%
0.38
After Hours:
9.24
0.05
+0.54%
Tencent Music Entertainment Group Adr Stock (TME) Price History
The historical daily chart and data for Tencent Music Entertainment Group Adr stock (TME), show that the latest closing stock price as of May 26, 2026, is $9.19.
- Tencent Music Entertainment Group Adr all-time high stock price is $32.25, occurred on March 23, 2021.
- The lowest Tencent Music Entertainment Group Adr stock price recorded was $2.95 on March 14, 2022. Since then, Tencent Music Entertainment Group Adr's stock price has risen over 211.53% to $9.19 now.
- The 52-week high stock price for TME is $26.70, representing a 190.53% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for TME is $8.435, indicating a -8.22% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Tencent Music Entertainment Group Adr (TME) stock in the beginning of 2025 was $6.85. The stock closed the year at $8.28, a gain of over 20.88% for the year.
The table below shows more information about TME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $9.30 | $8.80 | $0.505 | 15,824,826.0 | +4.31% |
| May 22, 2026 | $9.01 | $8.70 | $0.31 | 14,959,871.0 | -3.72% |
| May 21, 2026 | $9.22 | $8.81 | $0.415 | 15,305,610.0 | +0.00% |
| May 20, 2026 | $9.26 | $8.97 | $0.29 | 17,784,835.0 | +0.11% |
| May 19, 2026 | $9.30 | $8.90 | $0.405 | 12,149,257.0 | +0.88% |
| May 18, 2026 | $9.10 | $8.70 | $0.40 | 16,579,647.0 | +6.97% |
| May 15, 2026 | $8.66 | $8.44 | $0.225 | 9,030,928.0 | -1.51% |
| May 14, 2026 | $8.84 | $8.58 | $0.26 | 9,342,403.0 | -3.80% |
| May 13, 2026 | $9.08 | $8.74 | $0.335 | 13,647,895.0 | -1.43% |
| May 12, 2026 | $9.91 | $8.96 | $0.95 | 18,808,015.0 | -1.31% |
| May 11, 2026 | $9.46 | $9.18 | $0.285 | 7,715,902.0 | -0.54% |
| May 08, 2026 | $9.50 | $9.24 | $0.26 | 6,848,608.0 | -0.32% |
| May 07, 2026 | $9.68 | $9.24 | $0.44 | 12,210,080.0 | -4.14% |
| May 06, 2026 | $9.74 | $9.16 | $0.585 | 12,884,248.0 | +5.57% |
| May 05, 2026 | $9.29 | $9.12 | $0.169 | 7,522,027.0 | +0.22% |
| May 04, 2026 | $9.18 | $9.05 | $0.13 | 8,256,173.0 | +0.44% |
| May 01, 2026 | $9.29 | $9.02 | $0.275 | 4,335,377.0 | -0.76% |
| Apr 30, 2026 | $9.19 | $8.91 | $0.275 | 9,955,752.0 | +1.66% |
| Apr 29, 2026 | $9.25 | $9.02 | $0.235 | 5,460,987.0 | -1.85% |
| Apr 28, 2026 | $9.24 | $9.03 | $0.21 | 5,977,759.0 | -1.82% |
Tencent Music Entertainment Group Adr Stock (TME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tencent Music Entertainment Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tencent Music Entertainment Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tencent Music Entertainment Group Adr Stock (TME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.91 | $8.44 | $1.47 | 219,030,528.0 | +0.22% |
| Apr, 2026 | $10.25 | $8.78 | $1.47 | 167,603,037.0 | -1.19% |
| Mar, 2026 | $15.46 | $9.15 | $6.31 | 294,836,753.0 | -36.44% |
| Feb, 2026 | $17.18 | $14.21 | $2.96 | 114,130,033.0 | -12.99% |
| Jan, 2026 | $18.73 | $15.81 | $2.92 | 132,167,999.0 | -4.28% |
Tencent Music Entertainment Group Adr Stock (TME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.92 | $17.45 | $1.48 | 82,742,725.0 | -4.28% |
| Nov, 2025 | $23.25 | $17.59 | $5.66 | 142,330,864.0 | -17.34% |
| Oct, 2025 | $23.86 | $21.85 | $2.00 | 93,415,659.0 | -4.37% |
| Sep, 2025 | $26.70 | $23.13 | $3.57 | 105,782,842.0 | -4.81% |
| Aug, 2025 | $26.54 | $20.06 | $6.48 | 152,207,317.0 | +16.82% |
| Jul, 2025 | $22.50 | $18.82 | $3.68 | 124,065,257.0 | +7.70% |
| Jun, 2025 | $19.58 | $17.04 | $2.54 | 133,088,950.0 | +15.74% |
| May, 2025 | $18.06 | $13.30 | $4.76 | 158,218,293.0 | +25.48% |
| Apr, 2025 | $14.57 | $11.71 | $2.86 | 163,636,384.0 | -6.87% |
| Mar, 2025 | $15.33 | $11.91 | $3.42 | 181,483,152.0 | +18.21% |
| Feb, 2025 | $14.69 | $11.61 | $3.08 | 172,531,965.0 | +1.75% |
| Jan, 2025 | $12.41 | $10.26 | $2.15 | 133,964,487.0 | +5.55% |
Tencent Music Entertainment Group Adr Stock (TME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.83 | $11.27 | $2.56 | 131,426,657.0 | -0.61% |
| Nov, 2024 | $12.11 | $10.11 | $2.00 | 140,549,121.0 | +2.52% |
| Oct, 2024 | $14.05 | $11.08 | $2.97 | 174,983,854.0 | -7.63% |
| Sep, 2024 | $13.83 | $9.41 | $4.42 | 225,855,687.0 | +15.42% |
| Aug, 2024 | $14.20 | $10.07 | $4.13 | 237,124,252.0 | -26.38% |
| Jul, 2024 | $15.53 | $13.81 | $1.72 | 141,053,235.0 | +0.93% |
| Jun, 2024 | $15.05 | $13.55 | $1.50 | 133,048,062.0 | -2.77% |
| May, 2024 | $15.77 | $12.36 | $3.41 | 171,343,399.0 | +15.14% |
| Apr, 2024 | $12.93 | $10.94 | $1.99 | 142,622,204.0 | +12.15% |
| Mar, 2024 | $11.80 | $9.14 | $2.66 | 196,788,282.0 | +6.88% |
| Feb, 2024 | $10.70 | $9.00 | $1.70 | 146,678,545.0 | +11.38% |
| Jan, 2024 | $9.58 | $8.19 | $1.39 | 215,181,038.0 | +4.33% |
0.21%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):