NYSE - BOATS Real Time Price
USD
Tencent Music Entertainment Group (TME)
8.91
+0.50
(+5.95%)
At close: November 2 at 4:00:02 PM EST
8.98
+0.07
(+0.79%)
Overnight: 9:50:01 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade TME on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.60
8.97
8.56
8.91
8.91
9,793,700
Oct 30, 2026
8.50
8.58
8.40
8.41
8.41
6,268,500
Oct 29, 2026
8.28
8.38
8.22
8.37
8.37
3,385,300
Oct 28, 2026
8.42
8.47
8.19
8.33
8.33
7,525,500
Oct 27, 2026
8.40
8.49
8.40
8.49
8.49
3,493,600
Oct 26, 2026
8.47
8.56
8.40
8.48
8.48
5,422,000
Oct 23, 2026
8.63
8.73
8.51
8.51
8.51
2,359,100
Oct 22, 2026
8.32
8.68
8.30
8.60
8.60
4,886,300
Oct 21, 2026
8.34
8.47
8.21
8.44
8.44
5,091,800
Oct 20, 2026
8.58
8.63
8.48
8.57
8.57
3,872,500
Oct 19, 2026
8.71
8.78
8.63
8.67
8.67
3,197,500
Oct 16, 2026
8.70
8.75
8.59
8.63
8.63
4,231,100
Oct 15, 2026
8.40
8.68
8.34
8.65
8.65
6,215,900
Oct 14, 2026
8.54
8.65
8.38
8.48
8.48
4,484,000
Oct 13, 2026
8.47
8.60
8.42
8.50
8.50
6,097,900
Oct 12, 2026
8.30
8.45
8.20
8.45
8.45
3,493,100
Oct 9, 2026
8.19
8.43
8.13
8.38
8.38
9,591,700
Oct 8, 2026
7.86
7.96
7.86
7.96
7.96
4,493,400
Oct 7, 2026
7.85
8.02
7.85
7.99
7.99
2,795,400
Oct 6, 2026
7.88
7.96
7.77
7.93
7.93
4,314,800
Oct 5, 2026
7.76
7.88
7.73
7.87
7.87
7,569,700
Oct 2, 2026
7.80
7.81
7.66
7.74
7.74
5,238,300
Oct 1, 2026
7.99
8.01
7.74
7.77
7.77
5,094,700
Sep 30, 2026
8.00
8.01
7.90
7.93
7.93
5,206,300
Sep 29, 2026
8.31
8.31
7.89
7.96
7.96
8,131,000
Sep 28, 2026
8.46
8.49
8.37
8.37
8.37
6,285,700
Sep 25, 2026
8.30
8.41
8.26
8.39
8.39
9,210,000
Sep 24, 2026
8.25
8.38
8.23
8.34
8.34
7,720,400
Sep 23, 2026
8.14
8.27
8.08
8.22
8.22
9,635,600
Sep 22, 2026
8.27
8.47
8.26
8.28
8.28
8,672,900
Sep 21, 2026
7.81
8.22
7.70
8.17
8.17
11,450,500
Sep 18, 2026
7.81
7.89
7.70
7.76
7.76
15,429,700
Sep 17, 2026
7.82
7.85
7.77
7.77
7.77
3,727,900
Sep 16, 2026
7.92
7.93
7.79
7.82
7.82
6,638,600
Sep 15, 2026
8.11
8.11
7.88
7.89
7.89
6,776,800
Sep 14, 2026
8.04
8.18
8.04
8.11
8.11
4,897,200
Sep 11, 2026
7.96
8.02
7.92
7.98
7.98
3,767,800
Sep 10, 2026
7.80
7.90
7.77
7.90
7.90
6,248,300
Sep 9, 2026
8.00
8.02
7.87
7.89
7.89
5,778,500
Sep 8, 2026
8.22
8.23
8.03
8.06
8.06
7,697,300
Sep 4, 2026
8.26
8.32
8.18
8.26
8.26
4,687,600
Sep 3, 2026
8.35
8.35
8.14
8.20
8.20
8,429,100
Sep 2, 2026
8.26
8.48
8.26
8.39
8.39
6,050,800
Sep 1, 2026
8.26
8.33
8.13
8.29
8.29
8,044,500
Aug 31, 2026
8.55
8.57
8.27
8.27
8.27
8,917,700
Aug 28, 2026
8.79
8.85
8.53
8.56
8.56
6,689,800
Aug 27, 2026
8.80
8.83
8.64
8.66
8.66
8,682,100
Aug 26, 2026
8.71
8.85
8.69
8.80
8.80
19,752,700
Aug 25, 2026
8.65
8.89
8.57
8.74
8.74
23,897,000
Aug 24, 2026
8.68
8.80
8.61
8.66
8.66
10,446,400
Aug 21, 2026
8.88
8.98
8.77
8.80
8.80
10,559,200
Aug 20, 2026
8.88
8.93
8.64
8.85
8.85
13,514,900
Aug 19, 2026
8.80
9.14
8.80
9.02
9.02
11,425,000
Aug 18, 2026
8.84
8.94
8.77
8.79
8.79
12,942,100
Aug 17, 2026
8.82
9.08
8.81
8.87
8.87
10,283,000
Aug 14, 2026
8.72
8.98
8.72
8.84
8.84
12,222,000
Aug 13, 2026
8.40
8.74
8.36
8.66
8.66
15,752,100
Aug 12, 2026
8.51
8.52
8.32
8.46
8.46
11,919,400
Aug 11, 2026
8.63
9.06
8.21
8.72
8.72
28,205,300
Aug 10, 2026
9.48
9.93
9.47
9.90
9.90
13,987,900
Aug 7, 2026
9.61
9.61
9.40
9.53
9.53
5,219,100
Aug 6, 2026
9.50
9.65
9.48
9.59
9.59
4,165,400
Aug 5, 2026
9.68
9.69
9.48
9.53
9.53
12,829,000
Aug 4, 2026
9.53
9.65
9.37
9.62
9.62
5,262,300
Aug 3, 2026
9.53
9.59
9.32
9.53
9.53
6,191,900
Jul 31, 2026
9.48
9.56
9.14
9.45
9.45
7,027,800
Jul 30, 2026
9.55
9.58
9.38
9.48
9.48
6,288,800
Jul 29, 2026
9.68
9.94
9.50
9.71
9.71
8,604,400
Jul 28, 2026
9.28
9.55
9.28
9.52
9.52
6,100,900
Jul 27, 2026
9.15
9.44
9.10
9.33
9.33
11,607,300
Jul 24, 2026
8.76
8.91
8.74
8.86
8.86
4,949,900
Jul 23, 2026
8.81
8.82
8.65
8.76
8.76
4,875,600
Jul 22, 2026
8.94
8.99
8.75
8.78
8.78
4,254,300
Jul 21, 2026
9.08
9.18
8.90
8.94
8.94
4,398,700
Jul 20, 2026
9.09
9.28
9.01
9.17
9.17
4,238,800
Jul 17, 2026
9.20
9.28
9.05
9.12
9.12
5,544,800
Jul 16, 2026
9.21
9.57
9.20
9.24
9.24
8,346,100
Jul 15, 2026
8.92
9.09
8.84
8.86
8.86
8,224,700
Jul 14, 2026
8.86
8.93
8.72
8.78
8.78
3,532,800
Jul 13, 2026
8.90
8.96
8.81
8.83
8.83
4,704,000
Jul 10, 2026
9.00
9.03
8.86
8.88
8.88
4,434,100
Jul 9, 2026
8.67
8.94
8.66
8.85
8.85
4,338,600
Jul 8, 2026
8.89
8.97
8.71
8.82
8.82
6,264,200
Jul 7, 2026
8.70
8.84
8.59
8.62
8.62
4,013,100
Jul 6, 2026
8.81
9.03
8.71
8.77
8.77
5,439,400
Jul 2, 2026
8.64
8.82
8.56
8.63
8.63
6,154,800
Jul 1, 2026
8.37
8.67
8.37
8.66
8.66
9,663,200
Jun 30, 2026
8.34
8.48
8.33
8.35
8.35
5,944,000
Jun 29, 2026
8.50
8.62
8.38
8.45
8.45
5,416,200
Jun 26, 2026
8.02
8.46
7.94
8.39
8.39
8,647,400
Jun 25, 2026
8.10
8.21
8.03
8.16
8.16
8,326,300
Jun 24, 2026
8.27
8.36
8.16
8.18
8.18
5,112,900
Jun 23, 2026
8.28
8.37
8.10
8.20
8.20
9,763,000
Jun 22, 2026
8.56
8.60
8.31
8.34
8.34
9,929,900
Jun 18, 2026
8.58
8.80
8.55
8.73
8.73
18,945,300
Jun 17, 2026
8.92
8.93
8.67
8.69
8.69
9,921,900
Jun 16, 2026
9.08
9.18
8.91
8.91
8.91
16,332,900
Jun 15, 2026
9.22
9.38
9.19
9.23
9.23
10,945,400
Jun 12, 2026
9.41
9.42
9.19
9.22
9.22
20,017,300
Jun 11, 2026
9.09
9.39
9.04
9.26
9.26
13,988,800
Jun 10, 2026
9.07
9.43
9.04
9.21
9.21
12,145,000
Jun 9, 2026
9.16
9.27
8.99
9.07
9.07
14,241,300
Jun 8, 2026
9.22
9.23
9.00
9.07
9.07
11,390,800
Jun 5, 2026
9.35
9.39
9.06
9.08
9.08
10,658,300
Jun 4, 2026
9.14
9.55
9.13
9.30
9.30
10,549,700
Jun 3, 2026
9.29
9.32
9.06
9.14
9.14
11,587,000
Jun 2, 2026
9.67
9.69
9.43
9.51
9.51
9,797,500
Jun 1, 2026
9.19
9.56
9.16
9.50
9.50
12,286,600
May 29, 2026
9.02
9.27
9.00
9.22
9.22
13,037,700
May 28, 2026
8.98
9.15
8.77
9.09
9.09
10,592,800
May 27, 2026
9.01
9.34
8.96
9.21
9.21
11,796,800
May 26, 2026
8.85
9.31
8.80
9.19
9.19
16,024,500
May 22, 2026
8.77
9.01
8.69
8.81
8.81
15,138,000
May 21, 2026
8.91
9.23
8.81
9.15
9.15
15,358,100
May 20, 2026
9.05
9.26
8.97
9.15
9.15
17,946,300
May 19, 2026
9.01
9.31
8.90
9.14
9.14
12,288,100
May 18, 2026
8.71
9.10
8.70
9.06
9.06
16,893,800
May 15, 2026
8.56
8.66
8.44
8.47
8.47
9,099,000
May 14, 2026
8.74
8.84
8.58
8.60
8.60
9,403,100
May 13, 2026
8.97
9.08
8.74
8.94
8.94
13,812,800
May 12, 2026
9.60
9.91
8.96
9.07
9.07
19,016,600
May 11, 2026
9.21
9.46
9.18
9.19
9.19
7,995,000
May 8, 2026
9.40
9.50
9.24
9.24
9.24
6,945,600
May 7, 2026
9.65
9.68
9.24
9.27
9.27
12,444,300
May 6, 2026
9.20
9.74
9.16
9.67
9.67
13,181,200
May 5, 2026
9.20
9.29
9.13
9.16
9.16
7,657,500
May 4, 2026
9.12
9.18
9.05
9.14
9.14
8,499,400
May 1, 2026
9.19
9.29
9.02
9.10
9.10
4,358,000
Apr 30, 2026
9.00
9.19
8.91
9.17
9.17
10,137,100
Apr 29, 2026
9.25
9.25
9.02
9.02
9.02
5,669,700
Apr 28, 2026
9.16
9.24
9.03
9.19
9.19
5,982,400
Apr 27, 2026
9.27
9.47
9.27
9.36
9.36
8,852,800
Apr 24, 2026
9.30
9.38
9.27
9.34
9.34
6,661,300
Apr 23, 2026
9.50
9.52
9.19
9.25
9.25
6,905,600
Apr 22, 2026
9.63
9.69
9.49
9.58
9.58
8,933,100
Apr 21, 2026
10.09
10.13
9.60
9.62
9.62
9,141,700
Apr 20, 2026
10.00
10.23
10.00
10.11
10.11
6,442,700
Apr 17, 2026
10.07
10.25
10.03
10.08
10.08
11,222,200
Apr 16, 2026
10.07
10.20
10.01
10.15
10.15
10,244,500
Apr 15, 2026
9.70
9.96
9.63
9.88
9.88
7,013,300
Apr 14, 2026
9.57
9.94
9.53
9.73
9.73
10,406,900
Apr 13, 2026
9.30
9.50
9.20
9.43
9.43
6,647,700
Apr 10, 2026
9.38
9.50
9.32
9.36
9.36
5,913,800
Apr 9, 2026
9.23
9.34
9.18
9.29
9.29
5,121,500
Apr 8, 2026
9.36
9.45
9.30
9.39
9.39
11,890,800
Apr 7, 2026
9.00
9.13
8.92
8.99
8.99
5,976,200
Apr 6, 2026
9.15
9.15
8.98
9.02
9.02
5,697,600
Apr 2, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
8.91
9.18
8.78
9.17
9.17
10,307,100
Apr 1, 2026
9.39
9.39
9.10
9.19
8.95
13,138,900
Mar 31, 2026
9.36
9.47
9.15
9.28
9.04
18,961,800
Mar 30, 2026
9.42
9.48
9.22
9.31
9.07
8,653,100
Mar 27, 2026
9.48
9.68
9.40
9.43
9.18
11,148,400
Mar 26, 2026
9.54
9.65
9.36
9.49
9.24
12,762,900
Mar 25, 2026
9.95
10.08
9.64
9.73
9.48
13,121,800
Mar 24, 2026
9.85
9.93
9.52
9.86
9.60
15,911,100
Mar 23, 2026
10.09
10.27
9.87
9.97
9.71
11,982,400
Mar 20, 2026
10.19
10.38
10.02
10.09
9.83
12,925,800
Mar 19, 2026
10.17
10.64
9.86
10.29
10.02
19,319,400
Mar 18, 2026
11.35
11.41
10.14
10.30
10.03
38,166,000
Mar 17, 2026
12.81
13.00
11.33
11.37
11.07
65,406,800
Mar 16, 2026
14.51
15.46
14.51
15.09
14.70
13,879,300
Mar 13, 2026
13.92
14.27
13.91
14.19
13.82
6,583,900
Mar 12, 2026
13.40
13.73
13.35
13.68
13.32
6,309,400
Mar 11, 2026
13.88
13.88
13.34
13.35
13.00
3,481,800
Mar 10, 2026
14.13
14.47
13.67
13.96
13.60
10,099,400
Mar 9, 2026
13.49
13.75
13.36
13.73
13.37
4,634,700
Mar 6, 2026
13.65
13.82
13.46
13.62
13.26
5,477,000
Mar 5, 2026
13.83
13.84
13.35
13.47
13.12
7,414,600
Mar 4, 2026
14.25
14.26
14.02
14.14
13.77
5,517,500
Mar 3, 2026
14.02
14.32
13.78
14.21
13.84
4,128,400
Mar 2, 2026
14.25
14.48
14.08
14.43
14.05
4,170,900
Feb 27, 2026
14.50
14.80
14.36
14.60
14.22
4,741,600
Feb 26, 2026
14.53
14.79
14.35
14.74
14.36
5,599,300
Feb 25, 2026
14.75
14.77
14.38
14.74
14.36
6,717,900
Feb 24, 2026
14.50
14.98
14.22
14.97
14.58
10,368,400
Feb 23, 2026
15.22
15.40
14.61
14.71
14.33
5,716,700
Feb 20, 2026
15.06
15.41
14.91
15.20
14.80
7,053,400
Feb 19, 2026
15.29
15.32
15.16
15.23
14.83
2,991,200
Feb 18, 2026
15.42
15.48
15.22
15.29
14.89
2,889,500
Feb 17, 2026
15.80
15.92
15.19
15.33
14.93
3,951,200
Feb 13, 2026
15.10
15.88
15.05
15.85
15.44
9,100,200
Feb 12, 2026
16.67
16.69
15.04
15.15
14.75
9,560,100
Feb 11, 2026
16.82
16.98
16.58
16.94
16.50
5,100,400
Feb 10, 2026
16.60
17.18
16.47
16.88
16.44
5,002,800
Feb 9, 2026
16.15
16.32
16.02
16.27
15.85
7,264,400
Feb 6, 2026
16.05
16.36
15.85
16.34
15.91
6,228,600
Feb 5, 2026
15.85
15.99
15.64
15.93
15.51
8,613,600
Feb 4, 2026
16.34
16.39
15.60
15.84
15.43
6,263,400
Feb 3, 2026
16.45
16.49
16.16
16.40
15.97
3,934,700
Feb 2, 2026
16.59
16.71
16.38
16.55
16.12
3,604,000
Jan 30, 2026
16.75
17.17
16.70
16.78
16.34
10,503,700
Jan 29, 2026
17.47
17.59
16.67
17.17
16.72
7,912,900
Jan 28, 2026
17.44
17.77
17.18
17.23
16.78
7,443,500
Jan 27, 2026
16.90
17.07
16.55
16.95
16.51
4,727,500
Jan 26, 2026
17.09
17.29
16.53
16.92
16.48
4,559,700
Jan 23, 2026
16.26
17.00
16.26
16.80
16.36
8,050,200
Jan 22, 2026
16.26
16.38
15.99
16.04
15.62
7,824,000
Jan 21, 2026
16.22
16.26
15.81
16.08
15.66
6,092,000
Jan 20, 2026
16.35
16.40
16.06
16.21
15.79
4,686,200
Jan 16, 2026
16.36
16.66
16.32
16.58
16.15
5,337,500
Jan 15, 2026
17.25
17.37
16.07
16.60
16.17
14,051,900
Jan 14, 2026
17.69
17.77
17.24
17.46
17.00
6,473,800
Jan 13, 2026
17.70
17.85
17.53
17.58
17.12
4,563,400
Jan 12, 2026
17.55
17.94
17.42
17.74
17.28
4,427,400
Jan 9, 2026
17.62
17.72
17.17
17.35
16.90
3,366,000
Jan 8, 2026
16.96
17.54
16.82
17.49
17.03
7,273,900
Jan 7, 2026
17.38
17.43
16.60
16.60
16.17
7,915,300
Jan 6, 2026
18.50
18.70
17.53
17.61
17.15
7,592,800
Jan 5, 2026
18.11
18.73
17.92
18.48
18.00
5,577,200
Jan 2, 2026
18.00
18.39
17.82
17.86
17.39
5,100,800
Dec 31, 2025
17.70
17.75
17.51
17.53
17.07
1,714,800
Dec 30, 2025
17.74
17.94
17.57
17.66
17.20
2,487,500
Dec 29, 2025
17.60
17.76
17.50
17.67
17.21
3,789,800
Dec 26, 2025
17.64
17.67
17.44
17.62
17.16
3,843,300
Dec 24, 2025
17.65
17.74
17.50
17.62
17.16
3,133,700
Dec 23, 2025
17.82
17.86
17.48
17.58
17.12
3,846,300
Dec 22, 2025
18.00
18.04
17.60
17.74
17.28
3,278,000
Dec 19, 2025
18.09
18.11
17.74
17.79
17.33
13,354,800
Dec 18, 2025
17.82
17.97
17.78
17.87
17.40
4,437,600
Dec 17, 2025
17.92
18.02
17.62
17.63
17.17
3,994,300
Dec 16, 2025
17.58
17.78
17.49
17.77
17.31
4,901,100
Dec 15, 2025
18.20
18.25
17.84
17.88
17.41
3,536,800
Dec 12, 2025
18.48
18.61
18.16
18.22
17.74
4,619,600
Dec 11, 2025
17.95
18.25
17.78
18.20
17.72
3,641,600
Dec 10, 2025
18.36
18.39
18.13
18.15
17.68
3,793,700
Dec 9, 2025
18.41
18.48
18.01
18.38
17.90
4,073,700
Dec 8, 2025
18.60
18.65
18.42
18.59
18.10
3,372,500
Dec 5, 2025
18.89
18.92
18.55
18.58
18.09
3,366,100
Dec 4, 2025
18.46
18.81
18.39
18.72
18.23
3,384,600
Dec 3, 2025
18.26
18.55
18.26
18.31
17.83
3,477,300
Dec 2, 2025
18.41
18.48
18.14
18.48
18.00
3,343,400
Dec 1, 2025
18.45
18.60
18.25
18.44
17.96
2,877,600
Nov 28, 2025
18.16
18.58
18.07
18.45
17.97
3,405,200
Nov 26, 2025
18.35
18.36
17.98
17.99
17.52
5,103,400
Nov 25, 2025
18.82
18.88
18.26
18.42
17.94
5,125,000
Nov 24, 2025
18.38
18.55
18.25
18.45
17.97
6,723,600
Nov 21, 2025
17.63
18.37
17.63
18.15
17.68
8,444,400
Nov 20, 2025
18.70
18.97
17.59
17.68
17.22
8,482,700
Nov 19, 2025
18.72
18.85
18.54
18.73
18.24
4,535,800
Nov 18, 2025
18.50
18.78
18.13
18.70
18.21
8,072,800
Nov 17, 2025
19.00
19.45
18.81
18.90
18.41
7,227,900
Nov 14, 2025
18.61
19.07
18.57
18.93
18.44
10,480,900
Nov 13, 2025
19.15
19.22
18.60
18.68
18.19
15,259,000
Nov 12, 2025
19.72
19.72
18.03
19.01
18.51
23,766,500
Nov 11, 2025
21.46
21.55
20.50
20.75
20.21
8,730,200
Nov 10, 2025
21.87
21.91
21.42
21.55
20.99
6,103,700
Nov 7, 2025
21.70
21.72
21.00
21.28
20.72
7,837,700
Nov 6, 2025
22.75
22.79
22.20
22.31
21.73
3,266,500
Nov 5, 2025
22.50
22.85
22.22
22.45
21.86
3,887,400
Nov 4, 2025
22.70
23.00
22.46
22.51
21.92
3,748,600
Nov 3, 2025
22.57
23.25
22.41
23.15
22.55
4,538,800
