Tencent Music Entertainment Group (TME)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.89 | 19.8321091291 | 9.53 | 12.0084 | 9.41 | 13438385 | 10.78244657 | DR |
| 4 | 0.76 | 7.12945590994 | 10.66 | 12.0084 | 9.41 | 9132057 | 10.3070068 | DR |
| 12 | -3.15 | -21.6197666438 | 14.57 | 15.53 | 9.41 | 9251175 | 11.96635418 | DR |
| 26 | 0.32 | 2.88288288288 | 11.1 | 15.77 | 9.41 | 8189050 | 12.67642839 | DR |
| 52 | 5.31 | 86.906710311 | 6.11 | 15.77 | 6.09 | 8336745 | 10.69427573 | DR |
| 156 | 4.35 | 61.5275813296 | 7.07 | 15.77 | 2.95 | 10409812 | 7.22587916 | DR |
| 260 | -1.61 | -12.3561013047 | 13.03 | 32.2481 | 2.95 | 11747094 | 11.44458546 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 11.28 | -0.57 | -4.81 | 11.37 | 11.59 | 11.27 | 20296060 |
| 1727217600 | 11.85 | 1.67 | 16.40 | 11.51 | 12.0084 | 11.095 | 30499747 |
| 1727131200 | 10.18 | 0.32 | 3.25 | 9.96 | 10.415 | 9.7899999 | 8246321 |
| 1726872000 | 9.86 | -0.07 | -0.70 | 10.03 | 10.06 | 9.8 | 11605306 |
| 1726785600 | 9.93 | 0.47 | 4.97 | 9.74 | 10.085 | 9.69 | 11010235 |
| 1726699200 | 9.46 | -0.04 | -0.42 | 9.485 | 9.55 | 9.41 | 5301815 |
| 1726612800 | 9.5 | 0.02 | 0.21 | 9.595 | 9.7449999 | 9.46 | 4669841 |
| 1726526400 | 9.48 | -0.03 | -0.32 | 9.59 | 9.6 | 9.44 | 5137296 |
| 1726267200 | 9.51 | -0.24 | -2.46 | 9.73 | 9.73 | 9.44 | 6413914 |
| 1726180800 | 9.75 | 0 | 0.00 | 9.815 | 9.86 | 9.655 | 6071759 |
| 1726094400 | 9.75 | 0.1 | 1.04 | 9.69 | 9.77 | 9.55 | 11006053 |
| 1726008000 | 9.65 | -0.5 | -4.93 | 10.055 | 10.065 | 9.6199999 | 12620179 |
| 1725921600 | 10.15 | -0.03 | -0.29 | 10.13 | 10.31 | 9.88 | 9992665 |
| 1725662400 | 10.18 | -0.14 | -1.36 | 10.37 | 10.485 | 10.13 | 4315177 |
| 1725576000 | 10.32 | -0.14 | -1.34 | 10.405 | 10.455 | 10.27 | 7599490 |
| 1725489600 | 10.46 | 0.11 | 1.06 | 10.41 | 10.53 | 10.335 | 5444046 |
| 1725403200 | 10.35 | -0.09 | -0.86 | 10.28 | 10.5 | 10.265 | 6209379 |
| 1725057600 | 10.44 | -0.03 | -0.29 | 10.68 | 10.72 | 10.305 | 8606327 |
| 1724971200 | 10.47 | 0.29 | 2.85 | 10.43 | 10.58 | 10.3625 | 6261713 |
| 1724884800 | 10.18 | -0.55 | -5.13 | 10.66 | 10.715 | 10.07 | 10116386 |
| 1724798400 | 10.73 | 0.03 | 0.28 | 10.9 | 11.03 | 10.7 | 10758570 |
| 1724712000 | 10.7 | 0.46 | 4.49 | 10.15 | 10.825 | 10.115 | 10033864 |
| 1724452800 | 10.24 | -0.01 | -0.10 | 10.27 | 10.29 | 10.13 | 7019377 |
| 1724366400 | 10.25 | -0.19 | -1.82 | 10.35 | 10.46 | 10.07 | 12298857 |
| 1724280000 | 10.44 | 0.06 | 0.58 | 10.4 | 10.54 | 10.27 | 6837714 |
| 1724193600 | 10.38 | -0.26 | -2.44 | 10.49 | 10.54 | 10.21 | 13900553 |
| 1724107200 | 10.64 | 0.11 | 1.04 | 10.62 | 10.68 | 10.49 | 11063007 |
| 1723848000 | 10.53 | -0.44 | -4.01 | 10.755 | 10.8 | 10.48 | 10230544 |
| 1723761600 | 10.97 | -0.16 | -1.44 | 11.13 | 11.27 | 10.87 | 11266488 |
| 1723675200 | 11.13 | 0.01 | 0.09 | 11.18 | 11.325 | 11.08 | 17198413 |
| 1723588800 | 11.12 | -2.01 | -15.31 | 10.935 | 11.56 | 10.81 | 38254758 |
| 1723502400 | 13.13 | 0.17 | 1.31 | 12.9 | 13.27 | 12.77 | 12250920 |
| 1723243200 | 12.96 | -0.59 | -4.35 | 13.48 | 13.515 | 12.82 | 10490985 |
| 1723156800 | 13.55 | 0.29 | 2.19 | 13.39 | 13.56 | 13.185 | 3564962 |
| 1723070400 | 13.26 | -0.08 | -0.60 | 13.66 | 13.83 | 13.175 | 3919123 |
| 1722984000 | 13.34 | 0.74 | 5.87 | 12.89 | 13.585 | 12.8203 | 7657358 |
| 1722897600 | 12.6 | -0.02 | -0.16 | 11.67 | 12.75 | 11.67 | 6114014 |
| 1722638400 | 12.62 | -0.67 | -5.04 | 12.83 | 12.83 | 12.36 | 9929895 |
| 1722552000 | 13.29 | -0.89 | -6.28 | 14.2 | 14.2 | 13.165 | 8800113 |
| 1722465600 | 14.18 | 0.28 | 2.01 | 14.3 | 14.44 | 14.09 | 4873312 |
| 1722379200 | 13.9 | -0.09 | -0.64 | 13.94 | 14.01 | 13.81 | 5480468 |
| 1722292800 | 13.99 | -0.1 | -0.71 | 14.21 | 14.33 | 13.93 | 7839462 |
| 1722033600 | 14.09 | -0.34 | -2.36 | 14.4 | 14.45 | 13.82 | 6582750 |
| 1721947200 | 14.43 | -0.29 | -1.97 | 14.59 | 14.6 | 14.21 | 8110488 |
| 1721860800 | 14.72 | -0.56 | -3.66 | 15.07 | 15.08 | 14.57 | 7540503 |
| 1721774400 | 15.28 | 0.37 | 2.45 | 14.79 | 15.28 | 14.76 | 6147973 |
| 1721688000 | 14.915 | 0.65 | 4.59 | 14.49 | 15.01 | 14.49 | 4464279 |
| 1721428800 | 14.26 | -0.18 | -1.25 | 14.38 | 14.44 | 14.26 | 5062777 |
| 1721342400 | 14.44 | -0.33 | -2.23 | 14.76 | 14.95 | 14.285 | 5444764 |
| 1721256000 | 14.77 | -0.36 | -2.38 | 14.945 | 14.98 | 14.69 | 5877938 |
| 1721169600 | 15.13 | 0.27 | 1.82 | 14.79 | 15.18 | 14.71 | 7365952 |
| 1721083200 | 14.86 | -0.27 | -1.78 | 14.99 | 15.12 | 14.86 | 8460032 |
| 1720824000 | 15.13 | 0.15 | 1.00 | 15.05 | 15.32 | 14.96 | 7834303 |
| 1720737600 | 14.98 | -0.08 | -0.53 | 15 | 15.26 | 14.875 | 9598789 |
| 1720651200 | 15.06 | -0.21 | -1.38 | 15.2 | 15.53 | 14.98 | 7898028 |
| 1720564800 | 15.27 | 0.76 | 5.24 | 14.62 | 15.34 | 14.53 | 9770726 |
| 1720478400 | 14.51 | -0.02 | -0.14 | 14.38 | 14.53 | 14.07 | 9212872 |
| 1720219200 | 14.53 | -0.41 | -2.74 | 14.75 | 14.98 | 14.48 | 10920213 |
| 1720040640 | 14.94 | 0.51 | 3.53 | 14.57 | 15.04 | 14.57 | 6416157 |
| 1719960000 | 14.43 | 0.09 | 0.63 | 14.3 | 14.495 | 14.12 | 3012456 |
| 1719873600 | 14.34 | 0.29 | 2.06 | 14.17 | 14.5199 | 14.11 | 6892283 |
| 1719614400 | 14.05 | 0.08 | 0.57 | 14.07 | 14.16 | 13.93 | 6670517 |
| 1719528000 | 13.97 | -0.35 | -2.44 | 14.2 | 14.2 | 13.905 | 7199372 |
| 1719441600 | 14.32 | 0.02 | 0.14 | 14.27 | 14.355 | 14.11 | 4915030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
