NYSE:TME | Historical Stock Price | Tencent Music Entertainment Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.49$5.48$8.61$13.52$21.25$33.382018-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.24$19.246,778,600——
2020-12-30$19.22$19.228,695,600——
2020-12-29$18.93$18.937,352,800——
2020-12-28$18.54$18.549,558,400——
2020-12-24$18.91$18.914,993,100——
2020-12-23$18.83$18.832,480,300——
2020-12-22$18.88$18.884,817,400——
2020-12-21$18.80$18.8010,129,400——
2020-12-18$18.66$18.668,953,800——
2020-12-17$18.45$18.458,434,200——
2020-12-16$17.85$17.8518,499,100——
2020-12-15$19.05$19.055,717,100——
2020-12-14$18.88$18.885,856,200——
2020-12-11$18.72$18.7212,692,600——
2020-12-10$18.61$18.619,507,800——
2020-12-09$18.88$18.8822,107,200——
2020-12-08$18.00$18.0015,323,000——
2020-12-07$16.81$16.817,185,900——
2020-12-04$16.73$16.735,154,300——
2020-12-03$16.74$16.745,318,900——
2020-12-02$16.44$16.4410,607,700——
2020-12-01$16.41$16.4115,140,000——
2020-11-30$16.76$16.7615,673,600——
2020-11-27$17.00$17.006,035,100——
2020-11-25$16.71$16.716,365,200——
2020-11-24$16.48$16.4811,542,500——
2020-11-23$16.50$16.5018,513,300——
2020-11-20$16.73$16.7312,063,800——
2020-11-19$16.40$16.407,648,100——
2020-11-18$16.12$16.128,747,700——
2020-11-17$16.21$16.215,205,100——
2020-11-16$16.10$16.105,635,900——
2020-11-13$16.49$16.4912,693,400——
2020-11-12$15.99$15.999,736,700——
2020-11-11$15.31$15.3116,529,700——
2020-11-10$14.95$14.9523,924,000——
2020-11-09$15.12$15.1216,440,900——
2020-11-06$15.27$15.2714,044,200——
2020-11-05$15.86$15.866,392,500——
2020-11-04$15.37$15.379,651,700——
2020-11-03$14.87$14.877,683,900——
2020-11-02$14.75$14.7512,358,700——
2020-10-30$14.88$14.8813,119,800——
2020-10-29$14.71$14.7110,889,300——
2020-10-28$14.54$14.5411,852,300——
2020-10-27$15.00$15.0012,446,600——
2020-10-26$15.04$15.0411,316,400——
2020-10-23$14.92$14.924,510,300——
2020-10-22$14.69$14.696,029,800——
2020-10-21$14.38$14.3810,334,600——
2020-10-20$14.01$14.015,573,600——
2020-10-19$14.15$14.157,586,100——
2020-10-16$14.25$14.255,959,500——
2020-10-15$14.30$14.305,110,200——
2020-10-14$14.29$14.297,334,500——
2020-10-13$14.26$14.266,170,400——
2020-10-12$14.31$14.316,243,600——
2020-10-09$14.52$14.523,426,500——
2020-10-08$14.29$14.293,660,100——
2020-10-07$14.30$14.304,612,700——
2020-10-06$14.49$14.494,794,800——
2020-10-05$14.57$14.575,836,800——
2020-10-02$14.65$14.653,417,000——
2020-10-01$15.04$15.043,533,900——
2020-09-30$14.77$14.776,132,700——
2020-09-29$14.88$14.887,930,100——
2020-09-28$14.62$14.6211,194,000——
2020-09-25$14.50$14.5012,560,900——
2020-09-24$14.72$14.7212,382,600——
2020-09-23$14.73$14.7313,088,300——
2020-09-22$14.94$14.9411,091,800——
2020-09-21$14.98$14.9812,631,300——
2020-09-18$15.62$15.628,064,800——
2020-09-17$15.81$15.815,511,900——
2020-09-16$15.71$15.717,084,900——
2020-09-15$15.55$15.5510,732,200——
2020-09-14$15.98$15.987,983,100——
2020-09-11$15.80$15.808,135,800——
2020-09-10$15.73$15.7318,967,800——
2020-09-09$16.35$16.359,390,100——
2020-09-08$15.80$15.8016,056,400——
2020-09-04$15.67$15.6712,438,500——
2020-09-03$15.70$15.7012,694,000——
2020-09-02$15.90$15.907,839,700——
2020-09-01$15.93$15.937,051,900——
2020-08-31$15.63$15.636,154,500——
2020-08-28$15.99$15.993,692,800——
2020-08-27$16.07$16.076,566,700——
2020-08-26$15.96$15.967,027,800——
2020-08-25$15.67$15.679,499,700——
2020-08-24$15.25$15.258,482,400——
2020-08-21$15.01$15.018,322,600——
2020-08-20$14.57$14.576,156,800——
2020-08-19$14.15$14.159,730,200——
2020-08-18$14.15$14.158,967,100——
2020-08-17$14.36$14.365,685,200——
2020-08-14$14.40$14.408,314,600——
2020-08-13$14.72$14.7210,744,700——
2020-08-12$15.24$15.244,681,100——
2020-08-11$15.50$15.5010,035,200——
2020-08-10$15.69$15.698,932,800——
2020-08-07$16.02$16.028,685,200——
2020-08-06$16.57$16.574,249,500——
2020-08-05$16.50$16.505,109,700——
2020-08-04$16.05$16.054,485,700——
2020-08-03$15.84$15.8410,576,200——
2020-07-31$16.14$16.148,258,600——
2020-07-30$15.82$15.824,502,100——
2020-07-29$15.74$15.744,757,900——
2020-07-28$15.77$15.772,540,900——
2020-07-27$16.03$16.035,568,300——
2020-07-24$15.62$15.625,668,100——
2020-07-23$15.74$15.745,547,900——
2020-07-22$16.13$16.137,540,500——
2020-07-21$16.37$16.377,811,200——
2020-07-20$15.98$15.988,381,100——
2020-07-17$15.68$15.685,390,700——
2020-07-16$15.84$15.849,208,500——
2020-07-15$16.22$16.226,036,600——
2020-07-14$16.36$16.3612,711,100——
2020-07-13$16.32$16.3211,619,100——
2020-07-10$17.09$17.0911,422,200——
2020-07-09$17.50$17.5021,686,900——
2020-07-08$16.84$16.8421,343,400——
2020-07-07$16.42$16.4223,745,300——
2020-07-06$15.73$15.7330,587,800——
2020-07-02$14.15$14.1524,957,800——
2020-07-01$13.35$13.357,644,700——
2020-06-30$13.46$13.4614,266,100——
2020-06-29$13.25$13.257,822,300——
2020-06-26$13.25$13.2517,052,000——
2020-06-25$13.60$13.609,826,500——
2020-06-24$13.51$13.5111,571,000——
2020-06-23$13.63$13.6310,403,100——
2020-06-22$13.62$13.6213,095,600——
2020-06-19$13.58$13.5851,184,900——
2020-06-18$12.85$12.8516,893,800——
2020-06-17$12.49$12.499,766,700——
2020-06-16$12.64$12.6416,314,400——
2020-06-15$12.75$12.759,125,600——
2020-06-12$12.30$12.3011,818,600——
2020-06-11$12.40$12.409,175,200——
2020-06-10$12.51$12.514,148,600——
2020-06-09$12.35$12.356,224,900——
2020-06-08$12.39$12.398,265,600——
2020-06-05$12.26$12.2612,526,300——
2020-06-04$12.55$12.559,863,900——
2020-06-03$12.90$12.9013,188,600——
2020-06-02$13.01$13.018,136,500——
2020-06-01$12.60$12.6010,302,600——
2020-05-29$12.92$12.9250,529,100——
2020-05-28$12.23$12.239,233,700——
2020-05-27$12.23$12.235,868,300——
2020-05-26$11.95$11.957,961,800——
2020-05-22$11.95$11.959,820,900——
2020-05-21$12.14$12.147,950,000——
2020-05-20$12.20$12.2012,430,200——
2020-05-19$12.55$12.559,936,800——
2020-05-18$12.39$12.398,294,300——
2020-05-15$11.96$11.965,562,600——
2020-05-14$11.89$11.897,153,500——
2020-05-13$11.69$11.6913,775,600——
2020-05-12$11.61$11.6116,515,900——
2020-05-11$11.41$11.419,527,100——
2020-05-08$11.03$11.038,358,200——
2020-05-07$10.43$10.439,175,600——
2020-05-06$10.55$10.556,444,700——
2020-05-05$10.56$10.565,237,100——
2020-05-04$10.67$10.6714,332,900——
2020-05-01$10.72$10.7210,418,800——
2020-04-30$11.41$11.415,795,600——
2020-04-29$11.25$11.256,238,000——
2020-04-28$10.87$10.873,907,600——
2020-04-27$11.03$11.035,598,900——
2020-04-24$10.75$10.755,275,100——
2020-04-23$10.94$10.943,127,700——
2020-04-22$11.12$11.126,627,400——
2020-04-21$10.96$10.964,391,000——
2020-04-20$11.19$11.195,834,800——
2020-04-17$10.89$10.894,797,300——
2020-04-16$10.82$10.825,064,600——
2020-04-15$10.83$10.835,270,200——
2020-04-14$11.12$11.127,499,100——
2020-04-13$10.90$10.903,353,900——
2020-04-09$10.97$10.976,263,900——
2020-04-08$10.99$10.999,452,100——
2020-04-07$10.73$10.739,249,900——
2020-04-06$10.59$10.5911,555,100——
2020-04-03$10.63$10.637,105,100——
2020-04-02$11.01$11.0115,150,600——
2020-04-01$10.12$10.127,788,000——
2020-03-31$10.06$10.0612,286,300——
2020-03-30$9.68$9.688,630,800——
2020-03-27$9.47$9.4714,961,400——
2020-03-26$9.98$9.9811,491,700——
2020-03-25$9.75$9.7510,723,100——
2020-03-24$9.94$9.9410,555,000——
2020-03-23$9.45$9.458,164,700——
2020-03-20$9.50$9.508,259,900——
2020-03-19$9.84$9.846,878,400——
2020-03-18$10.00$10.009,502,000——
2020-03-17$10.50$10.5013,139,700——
2020-03-16$11.05$11.058,001,400——
2020-03-13$11.40$11.4010,950,600——
2020-03-12$11.28$11.2813,656,000——
2020-03-11$11.76$11.768,072,400——
2020-03-10$12.13$12.136,119,700——
2020-03-09$11.79$11.799,952,900——
2020-03-06$12.07$12.079,553,500——
2020-03-05$12.56$12.563,127,500——
2020-03-04$12.59$12.594,215,800——
2020-03-03$12.16$12.168,152,500——
2020-03-02$12.13$12.136,810,600——
2020-02-28$12.13$12.137,726,300——
2020-02-27$12.29$12.296,885,600——
2020-02-26$12.48$12.487,217,000——
2020-02-25$12.32$12.328,768,000——
2020-02-24$12.22$12.2210,407,300——
2020-02-21$12.74$12.746,028,200——
2020-02-20$12.87$12.875,733,500——
2020-02-19$12.73$12.736,941,900——
2020-02-18$12.69$12.699,855,200——
2020-02-14$13.15$13.157,405,700——
2020-02-13$13.48$13.489,954,600——
2020-02-12$13.99$13.995,666,900——
2020-02-11$13.80$13.807,376,700——
2020-02-10$13.77$13.773,322,200——
2020-02-07$13.58$13.585,029,000——
2020-02-06$13.84$13.849,514,000——
2020-02-05$13.43$13.436,411,100——
2020-02-04$13.45$13.458,483,200——
2020-02-03$12.83$12.835,750,500——
2020-01-31$12.69$12.696,494,200——
2020-01-30$12.84$12.844,968,900——
2020-01-29$13.05$13.055,782,100——
2020-01-28$13.04$13.045,994,000——
2020-01-27$12.75$12.757,929,300——
2020-01-24$12.82$12.826,514,000——
2020-01-23$13.21$13.2110,505,200——
2020-01-22$13.38$13.3810,873,000——
2020-01-21$13.86$13.866,470,800——
2020-01-17$14.08$14.0810,565,000——
2020-01-16$13.95$13.955,819,700——
2020-01-15$13.96$13.964,906,700——
2020-01-14$13.74$13.748,371,500——
2020-01-13$14.00$14.0018,288,300——
2020-01-10$13.49$13.4919,370,800——
2020-01-09$13.28$13.2813,373,600——
2020-01-08$12.49$12.498,441,400——
2020-01-07$12.07$12.078,163,300——
2020-01-06$12.43$12.435,562,300——
2020-01-03$12.55$12.556,198,600——
2020-01-02$12.56$12.5611,530,200——