Tencent Music Entertainment Group Stock Price History
NYSE: TMEConsumer DiscretionaryBroadcastingUSD
8.38+0.42 (+5.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TME price history at a glance
The price history for Tencent Music Entertainment Group (TME) on this page begins on December 10, 2018, when the stock closed at $12.81; it most recently closed at $8.38 on October 5, 2026. The highest price in this record is $32.25, reached on March 22, 2021; the latest close is 74.0% below that peak. Across the 7 complete calendar years in the table, TME finished higher in 5 and lower in 2. Its best year was 2025 (+60.0%) and its worst was 2021 (-64.4%).
Over roughly 8 years the share price changed -34.6%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, TME has lost 64.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $32.25
- Date of high
- Mar 22, 2021
- Low since 2018
- $2.95
- Date of low
- Mar 14, 2022
- 52-week high
- $23.86
- 52-week low
- $7.66
- IPO year
- 2018
- Last close
- $8.38
TME returns
1 week
+8.27%
1 month
+6.21%
3 months
-5.63%
6 months
-10.47%
Year to date
-52.20%
1 year
-64.28%
3 years
+27.94%
5 years
+10.12%
TME price return, excluding dividends.
TME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.38 | -53.08% |
| 2025 | 17.86 | +60.04% |
| 2024 | 11.16 | +23.86% |
| 2023 | 9.01 | +8.82% |
| 2022 | 8.28 | +20.88% |
| 2021 | 6.85 | -64.40% |
| 2020 | 19.24 | +53.31% |
| 2019 | 12.55 | -4.92% |
| 2018* | 13.20 | +3.04% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.19 | 8.43 | 8.13 | 8.38 | +5.28% | |
| 7.86 | 7.96 | 7.86 | 7.96 | +0.38% | |
| 7.88 | 7.96 | 7.77 | 7.93 | +0.76% | |
| 7.76 | 7.88 | 7.73 | 7.87 | +1.68% | |
| 7.80 | 7.81 | 7.66 | 7.74 | -0.39% | |
| 7.99 | 8.01 | 7.74 | 7.77 | -2.02% | |
| 8.00 | 8.01 | 7.90 | 7.93 | -0.38% | |
| 8.31 | 8.31 | 7.89 | 7.96 | -4.90% | |
| 8.46 | 8.50 | 8.37 | 8.37 | -0.24% | |
| 8.30 | 8.41 | 8.26 | 8.39 | +0.60% | |
| 8.25 | 8.38 | 8.23 | 8.34 | +1.46% | |
| 8.14 | 8.28 | 8.08 | 8.22 | -0.72% | |
| 8.27 | 8.47 | 8.26 | 8.28 | +1.35% | |
| 7.81 | 8.22 | 7.71 | 8.17 | +5.28% | |
| 7.81 | 7.89 | 7.70 | 7.76 | -0.13% | |
| 7.82 | 7.85 | 7.77 | 7.77 | -0.64% | |
| 7.92 | 7.93 | 7.79 | 7.82 | -0.89% | |
| 8.11 | 8.11 | 7.88 | 7.89 | -2.71% | |
| 8.04 | 8.18 | 8.04 | 8.11 | +1.63% | |
| 7.96 | 8.02 | 7.92 | 7.98 | +1.01% | |
| 7.80 | 7.90 | 7.77 | 7.90 | +0.13% | |
| 8.00 | 8.02 | 7.87 | 7.89 | -2.11% | |
| 8.22 | 8.23 | 8.03 | 8.06 | -2.42% | |
| 8.26 | 8.33 | 8.18 | 8.26 | +0.73% | |
| 8.35 | 8.36 | 8.14 | 8.20 | -2.26% | |
| 8.26 | 8.49 | 8.26 | 8.39 | +1.21% | |
| 8.26 | 8.33 | 8.13 | 8.29 | +0.24% | |
| 8.55 | 8.57 | 8.27 | 8.27 | -3.39% | |
| 8.79 | 8.85 | 8.53 | 8.56 | -1.15% | |
| 8.80 | 8.83 | 8.64 | 8.66 | -1.59% | |
| 8.71 | 8.86 | 8.69 | 8.80 | +0.69% | |
| 8.65 | 8.89 | 8.57 | 8.74 | +0.92% | |
| 8.68 | 8.80 | 8.61 | 8.66 | -1.59% | |
| 8.88 | 8.99 | 8.77 | 8.80 | -0.56% | |
| 8.88 | 8.93 | 8.64 | 8.85 | -1.88% | |
| 8.80 | 9.14 | 8.80 | 9.02 | +2.62% | |
| 8.84 | 8.94 | 8.78 | 8.79 | -0.90% | |
| 8.82 | 9.08 | 8.81 | 8.87 | +0.34% | |
| 8.72 | 8.98 | 8.72 | 8.84 | +2.08% | |
| 8.40 | 8.75 | 8.36 | 8.66 | +2.36% | |
| 8.51 | 8.52 | 8.32 | 8.46 | -2.98% | |
| 8.63 | 9.07 | 8.21 | 8.72 | -11.92% | |
| 9.48 | 9.93 | 9.47 | 9.90 | +3.88% | |
| 9.61 | 9.62 | 9.40 | 9.53 | -0.63% | |
| 9.50 | 9.65 | 9.48 | 9.59 | +0.63% | |
| 9.68 | 9.69 | 9.48 | 9.53 | -0.94% | |
| 9.53 | 9.66 | 9.37 | 9.62 | +0.94% | |
| 9.53 | 9.59 | 9.33 | 9.53 | +0.85% | |
| 9.48 | 9.56 | 9.14 | 9.45 | -0.32% | |
| 9.55 | 9.58 | 9.38 | 9.48 | -2.37% | |
| 9.68 | 9.94 | 9.50 | 9.71 | +2.00% | |
| 9.28 | 9.55 | 9.28 | 9.52 | +2.04% | |
| 9.15 | 9.44 | 9.10 | 9.33 | +5.30% | |
| 8.76 | 8.91 | 8.75 | 8.86 | +1.14% | |
| 8.81 | 8.83 | 8.65 | 8.76 | -0.23% | |
| 8.94 | 8.99 | 8.75 | 8.78 | -1.79% | |
| 9.08 | 9.18 | 8.90 | 8.94 | -2.51% | |
| 9.09 | 9.29 | 9.01 | 9.17 | +0.55% | |
| 9.20 | 9.28 | 9.05 | 9.12 | -1.30% | |
| 9.21 | 9.57 | 9.21 | 9.24 | +4.29% | |
| 8.92 | 9.09 | 8.84 | 8.86 | +0.91% | |
| 8.86 | 8.93 | 8.72 | 8.78 | -0.57% | |
| 8.90 | 8.96 | 8.82 | 8.83 | -0.56% | |
| 9.00 | 9.03 | 8.86 | 8.88 | +0.34% | |
| 8.67 | 8.94 | 8.66 | 8.85 | +0.34% | |
| 8.89 | 8.97 | 8.71 | 8.82 | +2.32% | |
| 8.70 | 8.84 | 8.59 | 8.62 | -1.71% | |
| 8.81 | 9.03 | 8.71 | 8.77 | +1.62% | |
| 8.64 | 8.82 | 8.56 | 8.63 | -0.35% | |
| 8.37 | 8.67 | 8.37 | 8.66 | +3.71% | |
| 8.34 | 8.49 | 8.33 | 8.35 | -1.18% | |
| 8.50 | 8.62 | 8.38 | 8.45 | +0.72% | |
| 8.02 | 8.46 | 7.94 | 8.39 | +2.82% | |
| 8.10 | 8.21 | 8.04 | 8.16 | -0.24% | |
| 8.27 | 8.36 | 8.16 | 8.18 | -0.24% | |
| 8.28 | 8.37 | 8.10 | 8.20 | -1.68% | |
| 8.56 | 8.60 | 8.31 | 8.34 | -4.47% | |
| 8.58 | 8.80 | 8.55 | 8.73 | +0.46% | |
| 8.92 | 8.93 | 8.67 | 8.69 | -2.47% | |
| 9.08 | 9.18 | 8.91 | 8.91 | -3.47% | |
| 9.22 | 9.38 | 9.19 | 9.23 | +0.11% | |
| 9.41 | 9.42 | 9.19 | 9.22 | -0.43% | |
| 9.09 | 9.39 | 9.04 | 9.26 | +0.54% | |
| 9.07 | 9.43 | 9.04 | 9.21 | +1.54% | |
| 9.16 | 9.27 | 9.00 | 9.07 | 0.00% | |
| 9.22 | 9.23 | 9.00 | 9.07 | -0.11% | |
| 9.35 | 9.39 | 9.06 | 9.08 | -2.37% | |
| 9.14 | 9.55 | 9.13 | 9.30 | +1.75% | |
| 9.29 | 9.32 | 9.07 | 9.14 | -3.89% | |
| 9.67 | 9.69 | 9.43 | 9.51 | +0.11% | |
| 9.19 | 9.56 | 9.16 | 9.50 | +3.04% | |
| 9.02 | 9.27 | 9.00 | 9.22 | +1.43% | |
| 8.98 | 9.16 | 8.77 | 9.09 | -1.30% | |
| 9.01 | 9.34 | 8.96 | 9.21 | +0.22% | |
| 8.85 | 9.31 | 8.80 | 9.19 | +4.31% | |
| 8.77 | 9.01 | 8.70 | 8.81 | -3.72% | |
| 8.91 | 9.23 | 8.81 | 9.15 | 0.00% | |
| 9.05 | 9.26 | 8.97 | 9.15 | +0.11% | |
| 9.01 | 9.31 | 8.90 | 9.14 | +0.88% | |
| 8.71 | 9.10 | 8.70 | 9.06 | +6.97% | |
| 8.56 | 8.66 | 8.44 | 8.47 | -1.51% | |
| 8.74 | 8.84 | 8.58 | 8.60 | -3.80% | |
| 8.97 | 9.08 | 8.75 | 8.94 | -1.43% | |
| 9.60 | 9.91 | 8.96 | 9.07 | -1.31% | |
| 9.21 | 9.46 | 9.18 | 9.19 | -0.54% | |
| 9.40 | 9.50 | 9.24 | 9.24 | -0.32% | |
| 9.65 | 9.68 | 9.24 | 9.27 | -4.14% | |
| 9.20 | 9.75 | 9.16 | 9.67 | +5.57% | |
| 9.20 | 9.29 | 9.13 | 9.16 | +0.22% | |
| 9.12 | 9.18 | 9.05 | 9.14 | +0.44% | |
| 9.19 | 9.29 | 9.02 | 9.10 | -0.76% | |
| 9.00 | 9.19 | 8.92 | 9.17 | +1.66% | |
| 9.25 | 9.25 | 9.02 | 9.02 | -1.85% | |
| 9.16 | 9.24 | 9.03 | 9.19 | -1.82% | |
| 9.27 | 9.47 | 9.27 | 9.36 | +0.21% | |
| 9.30 | 9.38 | 9.27 | 9.34 | +0.97% | |
| 9.50 | 9.53 | 9.19 | 9.25 | -3.44% | |
| 9.63 | 9.69 | 9.49 | 9.58 | -0.42% | |
| 10.09 | 10.13 | 9.60 | 9.62 | -4.85% | |
| 10.00 | 10.23 | 10.00 | 10.11 | +0.30% | |
| 10.07 | 10.25 | 10.03 | 10.08 | -0.69% | |
| 10.07 | 10.20 | 10.01 | 10.15 | +2.73% | |
| 9.70 | 9.96 | 9.63 | 9.88 | +1.54% | |
| 9.57 | 9.94 | 9.53 | 9.73 | +3.18% | |
| 9.30 | 9.50 | 9.20 | 9.43 | +0.75% | |
| 9.38 | 9.50 | 9.32 | 9.36 | +0.75% | |
| 9.23 | 9.34 | 9.18 | 9.29 | -1.06% | |
| 9.36 | 9.45 | 9.30 | 9.39 | +4.45% | |
| 9.00 | 9.13 | 8.92 | 8.99 | -0.33% | |
| 9.15 | 9.15 | 8.98 | 9.02 | -1.64% | |
| 8.91 | 9.18 | 8.78 | 9.17 | -0.22% | |
| 9.39 | 9.39 | 9.10 | 9.19 | -0.97% | |
| 9.36 | 9.47 | 9.15 | 9.28 | -0.32% | |
| 9.42 | 9.48 | 9.22 | 9.31 | -1.27% | |
| 9.48 | 9.68 | 9.40 | 9.43 | -0.63% | |
| 9.54 | 9.65 | 9.36 | 9.49 | -2.47% | |
| 9.95 | 10.08 | 9.64 | 9.73 | -1.32% | |
| 9.85 | 9.93 | 9.53 | 9.86 | -1.10% | |
| 10.09 | 10.27 | 9.87 | 9.97 | -1.19% | |
| 10.20 | 10.38 | 10.02 | 10.09 | -1.94% | |
| 10.17 | 10.64 | 9.86 | 10.29 | -0.10% | |
| 11.35 | 11.41 | 10.14 | 10.30 | -9.41% | |
| 12.81 | 13.00 | 11.33 | 11.37 | -24.65% | |
| 14.51 | 15.46 | 14.51 | 15.09 | +6.34% | |
| 13.92 | 14.27 | 13.91 | 14.19 | +3.73% | |
| 13.40 | 13.73 | 13.36 | 13.68 | +2.47% | |
| 13.88 | 13.88 | 13.34 | 13.35 | -4.37% | |
| 14.13 | 14.47 | 13.67 | 13.96 | +1.68% | |
| 13.49 | 13.75 | 13.36 | 13.73 | +0.81% | |
| 13.65 | 13.82 | 13.46 | 13.62 | +1.11% | |
| 13.83 | 13.84 | 13.35 | 13.47 | -4.74% | |
| 14.25 | 14.26 | 14.02 | 14.14 | -0.49% | |
| 14.02 | 14.32 | 13.78 | 14.21 | -1.52% | |
| 14.25 | 14.48 | 14.08 | 14.43 | -1.16% | |
| 14.50 | 14.80 | 14.36 | 14.60 | -0.95% | |
| 14.53 | 14.79 | 14.35 | 14.74 | 0.00% | |
| 14.75 | 14.77 | 14.38 | 14.74 | -1.54% | |
| 14.50 | 14.98 | 14.22 | 14.97 | +1.77% | |
| 15.22 | 15.40 | 14.62 | 14.71 | -3.22% | |
| 15.06 | 15.41 | 14.91 | 15.20 | -0.20% | |
| 15.29 | 15.32 | 15.16 | 15.23 | -0.39% | |
| 15.42 | 15.49 | 15.22 | 15.29 | -0.26% | |
| 15.80 | 15.92 | 15.19 | 15.33 | -3.28% | |
| 15.10 | 15.88 | 15.05 | 15.85 | +4.62% | |
| 16.67 | 16.70 | 15.04 | 15.15 | -10.57% | |
| 16.82 | 16.98 | 16.58 | 16.94 | +0.36% | |
| 16.60 | 17.18 | 16.47 | 16.88 | +3.75% | |
| 16.15 | 16.32 | 16.03 | 16.27 | -0.43% | |
| 16.05 | 16.37 | 15.86 | 16.34 | +2.57% | |
| 15.85 | 16.00 | 15.64 | 15.93 | +0.57% | |
| 16.34 | 16.39 | 15.60 | 15.84 | -3.41% | |
| 16.45 | 16.49 | 16.16 | 16.40 | -0.91% | |
| 16.59 | 16.71 | 16.38 | 16.55 | -1.37% | |
| 16.75 | 17.17 | 16.70 | 16.78 | -2.27% | |
| 17.47 | 17.59 | 16.67 | 17.17 | -0.35% | |
| 17.44 | 17.77 | 17.18 | 17.23 | +1.65% | |
| 16.90 | 17.07 | 16.55 | 16.95 | +0.18% | |
| 17.09 | 17.29 | 16.53 | 16.92 | +0.71% | |
| 16.26 | 17.00 | 16.26 | 16.80 | +4.74% | |
| 16.26 | 16.38 | 15.99 | 16.04 | -0.25% | |
| 16.22 | 16.26 | 15.81 | 16.08 | -0.80% | |
| 16.35 | 16.40 | 16.06 | 16.21 | -2.23% | |
| 16.36 | 16.66 | 16.32 | 16.58 | -0.12% | |
| 17.25 | 17.37 | 16.07 | 16.60 | -4.93% | |
| 17.69 | 17.78 | 17.24 | 17.46 | -0.68% | |
| 17.70 | 17.85 | 17.53 | 17.58 | -0.90% | |
| 17.55 | 17.94 | 17.42 | 17.74 | +2.25% | |
| 17.62 | 17.72 | 17.17 | 17.35 | -0.80% | |
| 16.96 | 17.54 | 16.82 | 17.49 | +5.36% | |
| 17.38 | 17.43 | 16.60 | 16.60 | -5.74% | |
| 18.50 | 18.70 | 17.54 | 17.61 | -4.71% | |
| 18.11 | 18.73 | 17.92 | 18.48 | +3.47% | |
| 18.01 | 18.39 | 17.82 | 17.86 | +1.88% | |
| 17.70 | 17.75 | 17.52 | 17.53 | -0.74% | |
| 17.74 | 17.94 | 17.57 | 17.66 | -0.06% | |
| 17.60 | 17.77 | 17.50 | 17.67 | +0.28% | |
| 17.64 | 17.67 | 17.45 | 17.62 | 0.00% | |
| 17.65 | 17.74 | 17.50 | 17.62 | +0.23% | |
| 17.82 | 17.86 | 17.48 | 17.58 | -0.90% | |
| 18.00 | 18.04 | 17.60 | 17.74 | -0.28% | |
| 18.09 | 18.12 | 17.74 | 17.79 | -0.45% | |
| 17.82 | 17.97 | 17.79 | 17.87 | +1.36% | |
| 17.92 | 18.02 | 17.62 | 17.63 | -0.79% | |
| 17.58 | 17.78 | 17.49 | 17.77 | -0.62% | |
| 18.20 | 18.26 | 17.84 | 17.88 | -1.87% | |
| 18.48 | 18.61 | 18.16 | 18.22 | +0.11% | |
| 17.95 | 18.25 | 17.78 | 18.20 | +0.28% | |
| 18.36 | 18.39 | 18.13 | 18.15 | -1.25% | |
| 18.41 | 18.48 | 18.02 | 18.38 | -1.13% | |
| 18.60 | 18.65 | 18.42 | 18.59 | +0.05% | |
| 18.89 | 18.92 | 18.55 | 18.58 | -0.75% | |
| 18.46 | 18.81 | 18.39 | 18.72 | +2.24% | |
| 18.26 | 18.55 | 18.26 | 18.31 | -0.92% | |
| 18.41 | 18.48 | 18.14 | 18.48 | +0.22% | |
| 18.45 | 18.60 | 18.25 | 18.44 | -0.05% | |
| 18.16 | 18.59 | 18.07 | 18.45 | +2.56% | |
| 18.35 | 18.36 | 17.98 | 17.99 | -2.33% | |
| 18.82 | 18.88 | 18.26 | 18.42 | -0.16% | |
| 18.38 | 18.55 | 18.25 | 18.45 | +1.65% | |
| 17.63 | 18.37 | 17.63 | 18.15 | +2.66% | |
| 18.70 | 18.97 | 17.60 | 17.68 | -5.61% | |
| 18.72 | 18.85 | 18.54 | 18.73 | +0.16% | |
| 18.50 | 18.79 | 18.13 | 18.70 | -1.06% | |
| 19.00 | 19.45 | 18.81 | 18.90 | -0.16% | |
| 18.61 | 19.07 | 18.57 | 18.93 | +1.34% | |
| 19.15 | 19.22 | 18.60 | 18.68 | -1.74% | |
| 19.72 | 19.72 | 18.04 | 19.01 | -8.39% | |
| 21.46 | 21.55 | 20.50 | 20.75 | -3.71% | |
| 21.87 | 21.91 | 21.42 | 21.55 | +1.27% | |
| 21.70 | 21.72 | 21.00 | 21.28 | -4.62% | |
| 22.75 | 22.79 | 22.20 | 22.31 | -0.62% | |
| 22.50 | 22.86 | 22.22 | 22.45 | -0.27% | |
| 22.70 | 23.00 | 22.46 | 22.51 | -2.76% | |
| 22.57 | 23.25 | 22.41 | 23.15 | +3.72% | |
| 22.26 | 22.62 | 21.85 | 22.32 | +0.68% | |
| 22.29 | 22.45 | 21.97 | 22.17 | -3.23% | |
| 23.00 | 23.22 | 22.62 | 22.91 | -0.43% | |
| 23.42 | 23.51 | 23.00 | 23.01 | -2.95% | |
| 23.34 | 23.86 | 23.28 | 23.71 | +3.54% | |
| 23.13 | 23.18 | 22.72 | 22.90 | +0.35% | |
| 23.01 | 23.11 | 22.57 | 22.82 | +0.48% | |
| 22.77 | 23.15 | 22.55 | 22.71 | -0.44% | |
| 22.50 | 22.81 | 22.37 | 22.81 | +0.31% | |
| 22.62 | 22.80 | 22.31 | 22.74 | +1.70% | |
| 22.18 | 22.50 | 22.03 | 22.36 | -1.19% | |
| 22.84 | 23.12 | 22.57 | 22.63 | -1.31% | |
| 23.08 | 23.21 | 22.84 | 22.93 | +2.09% | |
| 22.49 | 22.86 | 21.97 | 22.46 | -3.15% | |
| 23.03 | 23.38 | 23.01 | 23.19 | +3.39% | |
| 23.28 | 23.74 | 22.22 | 22.43 | -4.39% | |
| 23.29 | 23.69 | 23.20 | 23.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TME chart for longer ranges.