Tencent Music Entertainment Group (TME) stock
TMENYSERadio Broadcasting StationsFiscal year ends December 31Also trades as TCMEF
$8.41+0.04 (+0.48%)
Close on Oct 30, 2026Market cap $13.24BP/E –Yield –
Price history
Tencent Music Entertainment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.41
+0.48% on the day
52-week range
$7.66 – $23.25
-63.8% from the high
Change over 52 weeks
-62.1%
From $22.17 on Oct 30, 2025
Average volume
7.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.50 | $8.58 | $8.40 | $8.41 | +0.48% | 6,268,921 |
| Oct 29, 2026 | $8.28 | $8.38 | $8.22 | $8.37 | +0.48% | 3,388,592 |
| Oct 28, 2026 | $8.42 | $8.47 | $8.19 | $8.33 | -1.88% | 7,526,940 |
| Oct 27, 2026 | $8.40 | $8.49 | $8.40 | $8.49 | +0.12% | 3,493,747 |
| Oct 26, 2026 | $8.47 | $8.56 | $8.40 | $8.48 | -0.35% | 5,422,767 |
| Oct 23, 2026 | $8.63 | $8.74 | $8.51 | $8.51 | -1.05% | 2,359,132 |
| Oct 22, 2026 | $8.32 | $8.68 | $8.30 | $8.60 | +1.90% | 4,886,782 |
| Oct 21, 2026 | $8.34 | $8.47 | $8.21 | $8.44 | -1.52% | 5,093,358 |
| Oct 20, 2026 | $8.58 | $8.63 | $8.49 | $8.57 | -1.15% | 3,873,210 |
| Oct 19, 2026 | $8.71 | $8.79 | $8.63 | $8.67 | +0.46% | 3,198,616 |
| Oct 16, 2026 | $8.70 | $8.75 | $8.59 | $8.63 | -0.23% | 4,231,293 |
| Oct 15, 2026 | $8.40 | $8.68 | $8.34 | $8.65 | +2.00% | 6,218,441 |
| Oct 14, 2026 | $8.54 | $8.65 | $8.38 | $8.48 | -0.24% | 4,485,456 |
| Oct 13, 2026 | $8.47 | $8.60 | $8.42 | $8.50 | +0.59% | 6,097,906 |
| Oct 12, 2026 | $8.30 | $8.45 | $8.20 | $8.45 | +0.84% | 3,493,514 |
| Oct 9, 2026 | $8.19 | $8.43 | $8.13 | $8.38 | +5.28% | 9,592,488 |
| Oct 8, 2026 | $7.86 | $7.96 | $7.86 | $7.96 | -0.38% | 4,493,420 |
| Oct 7, 2026 | $7.85 | $8.02 | $7.85 | $7.99 | +0.76% | 2,795,614 |
| Oct 6, 2026 | $7.88 | $7.96 | $7.77 | $7.93 | +0.76% | 4,314,873 |
| Oct 5, 2026 | $7.76 | $7.88 | $7.73 | $7.87 | +1.68% | 7,571,224 |
| Oct 2, 2026 | $7.80 | $7.81 | $7.66 | $7.74 | -0.39% | 5,238,286 |
| Oct 1, 2026 | $7.99 | $8.01 | $7.74 | $7.77 | -2.02% | 5,098,958 |
| Sep 30, 2026 | $8.00 | $8.01 | $7.90 | $7.93 | -0.38% | 5,206,307 |
| Sep 29, 2026 | $8.31 | $8.31 | $7.89 | $7.96 | -4.90% | 8,131,384 |
| Sep 28, 2026 | $8.46 | $8.50 | $8.37 | $8.37 | -0.24% | 6,285,711 |
| Sep 25, 2026 | $8.30 | $8.41 | $8.26 | $8.39 | +0.60% | 9,209,991 |
| Sep 24, 2026 | $8.25 | $8.38 | $8.23 | $8.34 | +1.46% | 7,721,990 |
| Sep 23, 2026 | $8.14 | $8.28 | $8.08 | $8.22 | -0.72% | 9,636,040 |
| Sep 22, 2026 | $8.27 | $8.47 | $8.26 | $8.28 | +1.35% | 8,673,079 |
| Sep 21, 2026 | $7.81 | $8.22 | $7.71 | $8.17 | +5.28% | 11,454,370 |
| Sep 18, 2026 | $7.81 | $7.89 | $7.70 | $7.76 | -0.13% | 15,431,460 |
| Sep 17, 2026 | $7.82 | $7.85 | $7.77 | $7.77 | -0.64% | 3,730,399 |
| Sep 16, 2026 | $7.92 | $7.93 | $7.79 | $7.82 | -0.89% | 6,638,996 |
| Sep 15, 2026 | $8.11 | $8.11 | $7.88 | $7.89 | -2.71% | 6,776,989 |
| Sep 14, 2026 | $8.04 | $8.18 | $8.04 | $8.11 | +1.63% | 4,897,171 |
| Sep 11, 2026 | $7.96 | $8.02 | $7.92 | $7.98 | +1.01% | 3,767,994 |
| Sep 10, 2026 | $7.80 | $7.90 | $7.77 | $7.90 | +0.13% | 6,253,074 |
| Sep 9, 2026 | $8.00 | $8.02 | $7.87 | $7.89 | -2.11% | 5,779,141 |
| Sep 8, 2026 | $8.22 | $8.23 | $8.03 | $8.06 | -2.42% | 7,706,652 |
| Sep 4, 2026 | $8.26 | $8.33 | $8.18 | $8.26 | +0.73% | 4,690,494 |
| Sep 3, 2026 | $8.35 | $8.36 | $8.14 | $8.20 | -2.26% | 8,429,176 |
| Sep 2, 2026 | $8.26 | $8.49 | $8.26 | $8.39 | +1.21% | 6,057,404 |
| Sep 1, 2026 | $8.26 | $8.33 | $8.13 | $8.29 | +0.24% | 8,045,831 |
| Aug 31, 2026 | $8.55 | $8.57 | $8.27 | $8.27 | -3.39% | 8,921,155 |
| Aug 28, 2026 | $8.79 | $8.85 | $8.53 | $8.56 | -1.15% | 6,690,072 |
| Aug 27, 2026 | $8.80 | $8.83 | $8.64 | $8.66 | -1.59% | 8,682,277 |
| Aug 26, 2026 | $8.71 | $8.86 | $8.69 | $8.80 | +0.69% | 19,752,820 |
| Aug 25, 2026 | $8.65 | $8.89 | $8.57 | $8.74 | +0.92% | 23,897,620 |
| Aug 24, 2026 | $8.68 | $8.80 | $8.61 | $8.66 | -1.59% | 10,446,570 |
| Aug 21, 2026 | $8.88 | $8.99 | $8.77 | $8.80 | -0.56% | 10,564,210 |
| Aug 20, 2026 | $8.88 | $8.93 | $8.64 | $8.85 | -1.88% | 13,514,940 |
| Aug 19, 2026 | $8.80 | $9.14 | $8.80 | $9.02 | +2.62% | 11,425,040 |
| Aug 18, 2026 | $8.84 | $8.94 | $8.78 | $8.79 | -0.90% | 12,942,420 |
| Aug 17, 2026 | $8.82 | $9.08 | $8.81 | $8.87 | +0.34% | 10,283,030 |
| Aug 14, 2026 | $8.72 | $8.98 | $8.72 | $8.84 | +2.08% | 12,221,950 |
| Aug 13, 2026 | $8.40 | $8.75 | $8.36 | $8.66 | +2.36% | 15,752,080 |
| Aug 12, 2026 | $8.51 | $8.52 | $8.32 | $8.46 | -2.98% | 11,919,380 |
| Aug 11, 2026 | $8.63 | $9.07 | $8.21 | $8.72 | -11.92% | 28,205,280 |
| Aug 10, 2026 | $9.48 | $9.93 | $9.47 | $9.90 | +3.88% | 13,987,890 |
| Aug 7, 2026 | $9.61 | $9.62 | $9.40 | $9.53 | -0.63% | 5,219,108 |
| Aug 6, 2026 | $9.50 | $9.65 | $9.48 | $9.59 | +0.63% | 4,165,360 |
| Aug 5, 2026 | $9.68 | $9.69 | $9.48 | $9.53 | -0.94% | 12,828,990 |
| Aug 4, 2026 | $9.53 | $9.66 | $9.37 | $9.62 | +0.94% | 5,262,257 |
| Aug 3, 2026 | $9.53 | $9.59 | $9.33 | $9.53 | +0.85% | 6,191,853 |
| Jul 31, 2026 | $9.48 | $9.56 | $9.14 | $9.45 | -0.32% | 7,028,038 |
| Jul 30, 2026 | $9.55 | $9.58 | $9.38 | $9.48 | -2.37% | 6,289,178 |
| Jul 29, 2026 | $9.68 | $9.94 | $9.50 | $9.71 | +2.00% | 8,607,298 |
| Jul 28, 2026 | $9.28 | $9.55 | $9.28 | $9.52 | +2.04% | 6,100,957 |
| Jul 27, 2026 | $9.15 | $9.44 | $9.10 | $9.33 | +5.30% | 11,607,320 |
| Jul 24, 2026 | $8.76 | $8.91 | $8.75 | $8.86 | +1.14% | 4,949,881 |
| Jul 23, 2026 | $8.81 | $8.83 | $8.65 | $8.76 | -0.23% | 4,875,608 |
| Jul 22, 2026 | $8.94 | $8.99 | $8.75 | $8.78 | -1.79% | 4,254,349 |
| Jul 21, 2026 | $9.08 | $9.18 | $8.90 | $8.94 | -2.51% | 4,398,652 |
| Jul 20, 2026 | $9.09 | $9.29 | $9.01 | $9.17 | +0.55% | 4,238,824 |
| Jul 17, 2026 | $9.20 | $9.28 | $9.05 | $9.12 | -1.30% | 5,544,782 |
| Jul 16, 2026 | $9.21 | $9.57 | $9.21 | $9.24 | +4.29% | 8,346,132 |
| Jul 15, 2026 | $8.92 | $9.09 | $8.84 | $8.86 | +0.91% | 8,224,805 |
| Jul 14, 2026 | $8.86 | $8.93 | $8.72 | $8.78 | -0.57% | 3,532,836 |
| Jul 13, 2026 | $8.90 | $8.96 | $8.82 | $8.83 | -0.56% | 4,704,178 |
| Jul 10, 2026 | $9.00 | $9.03 | $8.86 | $8.88 | +0.34% | 4,434,050 |
| Jul 9, 2026 | $8.67 | $8.94 | $8.66 | $8.85 | +0.34% | 4,338,784 |
| Jul 8, 2026 | $8.89 | $8.97 | $8.71 | $8.82 | +2.32% | 6,264,197 |
| Jul 7, 2026 | $8.70 | $8.84 | $8.59 | $8.62 | -1.71% | 4,013,375 |
| Jul 6, 2026 | $8.81 | $9.03 | $8.71 | $8.77 | +1.62% | 5,439,557 |
| Jul 2, 2026 | $8.64 | $8.82 | $8.56 | $8.63 | -0.35% | 6,155,379 |
| Jul 1, 2026 | $8.37 | $8.67 | $8.37 | $8.66 | +3.71% | 9,663,236 |
| Jun 30, 2026 | $8.34 | $8.49 | $8.33 | $8.35 | -1.18% | 5,944,138 |
| Jun 29, 2026 | $8.50 | $8.62 | $8.38 | $8.45 | +0.72% | 5,416,435 |
| Jun 26, 2026 | $8.02 | $8.46 | $7.94 | $8.39 | +2.82% | 8,647,392 |
| Jun 25, 2026 | $8.10 | $8.21 | $8.04 | $8.16 | -0.24% | 8,329,029 |
| Jun 24, 2026 | $8.27 | $8.36 | $8.16 | $8.18 | -0.24% | 5,112,851 |
| Jun 23, 2026 | $8.28 | $8.37 | $8.10 | $8.20 | -1.68% | 9,763,021 |
| Jun 22, 2026 | $8.56 | $8.60 | $8.31 | $8.34 | -4.47% | 9,929,929 |
| Jun 18, 2026 | $8.58 | $8.80 | $8.55 | $8.73 | +0.46% | 18,945,300 |
| Jun 17, 2026 | $8.92 | $8.93 | $8.67 | $8.69 | -2.47% | 9,921,878 |
| Jun 16, 2026 | $9.08 | $9.18 | $8.91 | $8.91 | -3.47% | 16,332,870 |
| Jun 15, 2026 | $9.22 | $9.38 | $9.19 | $9.23 | +0.11% | 10,945,440 |
| Jun 12, 2026 | $9.41 | $9.42 | $9.19 | $9.22 | -0.43% | 20,017,260 |
| Jun 11, 2026 | $9.09 | $9.39 | $9.04 | $9.26 | +0.54% | 13,988,850 |
| Jun 10, 2026 | $9.07 | $9.43 | $9.04 | $9.21 | +1.54% | 12,145,010 |
| Jun 9, 2026 | $9.16 | $9.27 | $9.00 | $9.07 | 0.00% | 14,241,720 |
| Jun 8, 2026 | $9.22 | $9.23 | $9.00 | $9.07 | -0.11% | 11,390,810 |
| Jun 5, 2026 | $9.35 | $9.39 | $9.06 | $9.08 | -2.37% | 10,658,290 |
| Jun 4, 2026 | $9.14 | $9.55 | $9.13 | $9.30 | +1.75% | 10,549,680 |
| Jun 3, 2026 | $9.29 | $9.32 | $9.07 | $9.14 | -3.89% | 11,587,040 |
| Jun 2, 2026 | $9.67 | $9.69 | $9.43 | $9.51 | +0.11% | 9,797,499 |
| Jun 1, 2026 | $9.19 | $9.56 | $9.16 | $9.50 | +3.04% | 12,286,580 |
| May 29, 2026 | $9.02 | $9.27 | $9.00 | $9.22 | +1.43% | 13,037,750 |
| May 28, 2026 | $8.98 | $9.16 | $8.77 | $9.09 | -1.30% | 10,593,590 |
| May 27, 2026 | $9.01 | $9.34 | $8.96 | $9.21 | +0.22% | 11,798,210 |
| May 26, 2026 | $8.85 | $9.31 | $8.80 | $9.19 | +4.31% | 16,025,850 |
| May 22, 2026 | $8.77 | $9.01 | $8.70 | $8.81 | -3.72% | 15,145,270 |
| May 21, 2026 | $8.91 | $9.23 | $8.81 | $9.15 | 0.00% | 15,358,140 |
| May 20, 2026 | $9.05 | $9.26 | $8.97 | $9.15 | +0.11% | 17,946,280 |
| May 19, 2026 | $9.01 | $9.31 | $8.90 | $9.14 | +0.88% | 12,288,130 |
| May 18, 2026 | $8.71 | $9.10 | $8.70 | $9.06 | +6.97% | 16,893,790 |
| May 15, 2026 | $8.56 | $8.66 | $8.44 | $8.47 | -1.51% | 9,099,038 |
| May 14, 2026 | $8.74 | $8.84 | $8.58 | $8.60 | -3.80% | 9,403,143 |
| May 13, 2026 | $8.97 | $9.08 | $8.75 | $8.94 | -1.43% | 13,812,790 |
| May 12, 2026 | $9.60 | $9.91 | $8.96 | $9.07 | -1.31% | 19,016,640 |
| May 11, 2026 | $9.21 | $9.46 | $9.18 | $9.19 | -0.54% | 7,995,020 |
| May 8, 2026 | $9.40 | $9.50 | $9.24 | $9.24 | -0.32% | 6,945,643 |
| May 7, 2026 | $9.65 | $9.68 | $9.24 | $9.27 | -4.14% | 12,444,300 |
| May 6, 2026 | $9.20 | $9.75 | $9.16 | $9.67 | +5.57% | 13,181,180 |
| May 5, 2026 | $9.20 | $9.29 | $9.13 | $9.16 | +0.22% | 7,657,494 |
| May 4, 2026 | $9.12 | $9.18 | $9.05 | $9.14 | +0.44% | 8,499,350 |
| May 1, 2026 | $9.19 | $9.29 | $9.02 | $9.10 | -0.76% | 4,357,971 |
| Apr 30, 2026 | $9.00 | $9.19 | $8.92 | $9.17 | +1.66% | 10,137,140 |
| Apr 29, 2026 | $9.25 | $9.25 | $9.02 | $9.02 | -1.85% | 5,669,674 |
| Apr 28, 2026 | $9.16 | $9.24 | $9.03 | $9.19 | -1.82% | 5,982,380 |
| Apr 27, 2026 | $9.27 | $9.47 | $9.27 | $9.36 | +0.21% | 8,852,779 |
| Apr 24, 2026 | $9.30 | $9.38 | $9.27 | $9.34 | +0.97% | 6,661,340 |
| Apr 23, 2026 | $9.50 | $9.53 | $9.19 | $9.25 | -3.44% | 6,905,575 |
| Apr 22, 2026 | $9.63 | $9.69 | $9.49 | $9.58 | -0.42% | 8,933,064 |
| Apr 21, 2026 | $10.09 | $10.13 | $9.60 | $9.62 | -4.85% | 9,141,718 |
| Apr 20, 2026 | $10.00 | $10.23 | $10.00 | $10.11 | +0.30% | 6,442,682 |
| Apr 17, 2026 | $10.07 | $10.25 | $10.03 | $10.08 | -0.69% | 11,222,170 |
| Apr 16, 2026 | $10.07 | $10.20 | $10.01 | $10.15 | +2.73% | 10,244,470 |
| Apr 15, 2026 | $9.70 | $9.96 | $9.63 | $9.88 | +1.54% | 7,013,346 |
| Apr 14, 2026 | $9.57 | $9.94 | $9.53 | $9.73 | +3.18% | 10,406,910 |
| Apr 13, 2026 | $9.30 | $9.50 | $9.20 | $9.43 | +0.75% | 6,647,663 |
| Apr 10, 2026 | $9.38 | $9.50 | $9.32 | $9.36 | +0.75% | 5,913,841 |
| Apr 9, 2026 | $9.23 | $9.34 | $9.18 | $9.29 | -1.06% | 5,121,526 |
| Apr 8, 2026 | $9.36 | $9.45 | $9.30 | $9.39 | +4.45% | 11,890,830 |
| Apr 7, 2026 | $9.00 | $9.13 | $8.92 | $8.99 | -0.33% | 5,976,232 |
| Apr 6, 2026 | $9.15 | $9.15 | $8.98 | $9.02 | -1.64% | 5,697,638 |
| Apr 2, 2026 | $8.91 | $9.18 | $8.78 | $9.17 | -0.22% | 10,307,140 |
| Apr 1, 2026 | $9.39 | $9.39 | $9.10 | $9.19 | -0.97% | 13,138,920 |
| Mar 31, 2026 | $9.36 | $9.47 | $9.15 | $9.28 | -0.32% | 18,961,800 |
| Mar 30, 2026 | $9.42 | $9.48 | $9.22 | $9.31 | -1.27% | 8,653,104 |
| Mar 27, 2026 | $9.48 | $9.68 | $9.40 | $9.43 | -0.63% | 11,148,400 |
| Mar 26, 2026 | $9.54 | $9.65 | $9.36 | $9.49 | -2.47% | 12,762,870 |
| Mar 25, 2026 | $9.95 | $10.08 | $9.64 | $9.73 | -1.32% | 13,121,760 |
| Mar 24, 2026 | $9.85 | $9.93 | $9.53 | $9.86 | -1.10% | 15,911,140 |
| Mar 23, 2026 | $10.09 | $10.27 | $9.87 | $9.97 | -1.19% | 11,982,420 |
| Mar 20, 2026 | $10.20 | $10.38 | $10.02 | $10.09 | -1.94% | 12,925,840 |
| Mar 19, 2026 | $10.17 | $10.64 | $9.86 | $10.29 | -0.10% | 19,319,380 |
| Mar 18, 2026 | $11.35 | $11.41 | $10.14 | $10.30 | -9.41% | 38,166,020 |
| Mar 17, 2026 | $12.81 | $13.00 | $11.33 | $11.37 | -24.65% | 65,406,830 |
| Mar 16, 2026 | $14.51 | $15.46 | $14.51 | $15.09 | +6.34% | 13,879,330 |
| Mar 13, 2026 | $13.92 | $14.27 | $13.91 | $14.19 | +3.73% | 6,583,943 |
| Mar 12, 2026 | $13.40 | $13.73 | $13.36 | $13.68 | +2.47% | 6,309,440 |
| Mar 11, 2026 | $13.88 | $13.88 | $13.34 | $13.35 | -4.37% | 3,484,127 |
| Mar 10, 2026 | $14.13 | $14.47 | $13.67 | $13.96 | +1.68% | 10,099,410 |
| Mar 9, 2026 | $13.49 | $13.75 | $13.36 | $13.73 | +0.81% | 4,634,700 |
| Mar 6, 2026 | $13.65 | $13.82 | $13.46 | $13.62 | +1.11% | 5,477,029 |
| Mar 5, 2026 | $13.83 | $13.84 | $13.35 | $13.47 | -4.74% | 7,414,894 |
| Mar 4, 2026 | $14.25 | $14.26 | $14.02 | $14.14 | -0.49% | 5,517,657 |
| Mar 3, 2026 | $14.02 | $14.32 | $13.78 | $14.21 | -1.52% | 4,128,547 |
| Mar 2, 2026 | $14.25 | $14.48 | $14.08 | $14.43 | -1.16% | 4,170,928 |
| Feb 27, 2026 | $14.50 | $14.80 | $14.36 | $14.60 | -0.95% | 4,741,613 |
| Feb 26, 2026 | $14.53 | $14.79 | $14.35 | $14.74 | 0.00% | 5,599,487 |
| Feb 25, 2026 | $14.75 | $14.77 | $14.38 | $14.74 | -1.54% | 6,717,887 |
| Feb 24, 2026 | $14.50 | $14.98 | $14.22 | $14.97 | +1.77% | 10,368,430 |
| Feb 23, 2026 | $15.22 | $15.40 | $14.62 | $14.71 | -3.22% | 5,716,962 |
| Feb 20, 2026 | $15.06 | $15.41 | $14.91 | $15.20 | -0.20% | 7,053,418 |
| Feb 19, 2026 | $15.29 | $15.32 | $15.16 | $15.23 | -0.39% | 2,991,397 |
| Feb 18, 2026 | $15.42 | $15.49 | $15.22 | $15.29 | -0.26% | 2,889,518 |
| Feb 17, 2026 | $15.80 | $15.92 | $15.19 | $15.33 | -3.28% | 3,951,213 |
| Feb 13, 2026 | $15.10 | $15.88 | $15.05 | $15.85 | +4.62% | 9,100,163 |
| Feb 12, 2026 | $16.67 | $16.70 | $15.04 | $15.15 | -10.57% | 9,560,116 |
| Feb 11, 2026 | $16.82 | $16.98 | $16.58 | $16.94 | +0.36% | 5,100,429 |
| Feb 10, 2026 | $16.60 | $17.18 | $16.47 | $16.88 | +3.75% | 5,002,916 |
| Feb 9, 2026 | $16.15 | $16.32 | $16.03 | $16.27 | -0.43% | 7,264,434 |
| Feb 6, 2026 | $16.05 | $16.37 | $15.86 | $16.34 | +2.57% | 6,228,579 |
| Feb 5, 2026 | $15.85 | $16.00 | $15.64 | $15.93 | +0.57% | 8,613,626 |
| Feb 4, 2026 | $16.34 | $16.39 | $15.60 | $15.84 | -3.41% | 6,263,415 |
| Feb 3, 2026 | $16.45 | $16.49 | $16.16 | $16.40 | -0.91% | 3,935,064 |
| Feb 2, 2026 | $16.59 | $16.71 | $16.38 | $16.55 | -1.37% | 3,604,186 |
| Jan 30, 2026 | $16.75 | $17.17 | $16.70 | $16.78 | -2.27% | 10,503,890 |
| Jan 29, 2026 | $17.47 | $17.59 | $16.67 | $17.17 | -0.35% | 7,912,900 |
| Jan 28, 2026 | $17.44 | $17.77 | $17.18 | $17.23 | +1.65% | 7,443,533 |
| Jan 27, 2026 | $16.90 | $17.07 | $16.55 | $16.95 | +0.18% | 4,727,458 |
| Jan 26, 2026 | $17.09 | $17.29 | $16.53 | $16.92 | +0.71% | 4,559,798 |
| Jan 23, 2026 | $16.26 | $17.00 | $16.26 | $16.80 | +4.74% | 8,050,475 |
| Jan 22, 2026 | $16.26 | $16.38 | $15.99 | $16.04 | -0.25% | 7,824,023 |
| Jan 21, 2026 | $16.22 | $16.26 | $15.81 | $16.08 | -0.80% | 6,091,980 |
| Jan 20, 2026 | $16.35 | $16.40 | $16.06 | $16.21 | -2.23% | 4,686,231 |
| Jan 16, 2026 | $16.36 | $16.66 | $16.32 | $16.58 | -0.12% | 5,337,640 |
| Jan 15, 2026 | $17.25 | $17.37 | $16.07 | $16.60 | -4.93% | 14,051,930 |
| Jan 14, 2026 | $17.69 | $17.78 | $17.24 | $17.46 | -0.68% | 6,474,041 |
| Jan 13, 2026 | $17.70 | $17.85 | $17.53 | $17.58 | -0.90% | 4,563,405 |
| Jan 12, 2026 | $17.55 | $17.94 | $17.42 | $17.74 | +2.25% | 4,427,420 |
| Jan 9, 2026 | $17.62 | $17.72 | $17.17 | $17.35 | -0.80% | 3,366,408 |
| Jan 8, 2026 | $16.96 | $17.54 | $16.82 | $17.49 | +5.36% | 7,273,883 |
| Jan 7, 2026 | $17.38 | $17.43 | $16.60 | $16.60 | -5.74% | 7,915,342 |
| Jan 6, 2026 | $18.50 | $18.70 | $17.54 | $17.61 | -4.71% | 7,592,773 |
| Jan 5, 2026 | $18.11 | $18.73 | $17.92 | $18.48 | +3.47% | 5,577,425 |
| Jan 2, 2026 | $18.01 | $18.39 | $17.82 | $17.86 | +1.88% | 5,100,757 |
| Dec 31, 2025 | $17.70 | $17.75 | $17.52 | $17.53 | -0.74% | 1,714,914 |
| Dec 30, 2025 | $17.74 | $17.94 | $17.57 | $17.66 | -0.06% | 2,487,523 |
| Dec 29, 2025 | $17.60 | $17.77 | $17.50 | $17.67 | +0.28% | 3,789,762 |
| Dec 26, 2025 | $17.64 | $17.67 | $17.45 | $17.62 | 0.00% | 3,843,303 |
| Dec 24, 2025 | $17.65 | $17.74 | $17.50 | $17.62 | +0.23% | 3,133,702 |
| Dec 23, 2025 | $17.82 | $17.86 | $17.48 | $17.58 | -0.90% | 3,846,288 |
| Dec 22, 2025 | $18.00 | $18.04 | $17.60 | $17.74 | -0.28% | 3,278,169 |
| Dec 19, 2025 | $18.09 | $18.12 | $17.74 | $17.79 | -0.45% | 13,354,840 |
| Dec 18, 2025 | $17.82 | $17.97 | $17.79 | $17.87 | +1.36% | 4,437,628 |
| Dec 17, 2025 | $17.92 | $18.02 | $17.62 | $17.63 | -0.79% | 3,994,329 |
| Dec 16, 2025 | $17.58 | $17.78 | $17.49 | $17.77 | -0.62% | 4,901,071 |
| Dec 15, 2025 | $18.20 | $18.26 | $17.84 | $17.88 | -1.87% | 3,536,819 |
| Dec 12, 2025 | $18.48 | $18.61 | $18.16 | $18.22 | +0.11% | 4,619,907 |
| Dec 11, 2025 | $17.95 | $18.25 | $17.78 | $18.20 | +0.28% | 3,641,553 |
| Dec 10, 2025 | $18.36 | $18.39 | $18.13 | $18.15 | -1.25% | 3,793,696 |
| Dec 9, 2025 | $18.41 | $18.48 | $18.02 | $18.38 | -1.13% | 4,073,827 |
| Dec 8, 2025 | $18.60 | $18.65 | $18.42 | $18.59 | +0.05% | 3,372,505 |
| Dec 5, 2025 | $18.89 | $18.92 | $18.55 | $18.58 | -0.75% | 3,366,320 |
| Dec 4, 2025 | $18.46 | $18.81 | $18.39 | $18.72 | +2.24% | 3,384,595 |
| Dec 3, 2025 | $18.26 | $18.55 | $18.26 | $18.31 | -0.92% | 3,477,271 |
| Dec 2, 2025 | $18.41 | $18.48 | $18.14 | $18.48 | +0.22% | 3,343,403 |
| Dec 1, 2025 | $18.45 | $18.60 | $18.25 | $18.44 | -0.05% | 2,877,599 |
| Nov 28, 2025 | $18.16 | $18.59 | $18.07 | $18.45 | +2.56% | 3,405,190 |
| Nov 26, 2025 | $18.35 | $18.36 | $17.98 | $17.99 | -2.33% | 5,103,646 |
| Nov 25, 2025 | $18.82 | $18.88 | $18.26 | $18.42 | -0.16% | 5,125,407 |
| Nov 24, 2025 | $18.38 | $18.55 | $18.25 | $18.45 | +1.65% | 6,723,559 |
| Nov 21, 2025 | $17.63 | $18.37 | $17.63 | $18.15 | +2.66% | 8,444,371 |
| Nov 20, 2025 | $18.70 | $18.97 | $17.60 | $17.68 | -5.61% | 8,482,691 |
| Nov 19, 2025 | $18.72 | $18.85 | $18.54 | $18.73 | +0.16% | 4,535,801 |
| Nov 18, 2025 | $18.50 | $18.79 | $18.13 | $18.70 | -1.06% | 8,072,760 |
| Nov 17, 2025 | $19.00 | $19.45 | $18.81 | $18.90 | -0.16% | 7,227,918 |
| Nov 14, 2025 | $18.61 | $19.07 | $18.57 | $18.93 | +1.34% | 10,480,900 |
| Nov 13, 2025 | $19.15 | $19.22 | $18.60 | $18.68 | -1.74% | 15,259,040 |
| Nov 12, 2025 | $19.72 | $19.72 | $18.04 | $19.01 | -8.39% | 23,766,520 |
| Nov 11, 2025 | $21.46 | $21.55 | $20.50 | $20.75 | -3.71% | 8,730,216 |
| Nov 10, 2025 | $21.87 | $21.91 | $21.42 | $21.55 | +1.27% | 6,103,718 |
| Nov 7, 2025 | $21.70 | $21.72 | $21.00 | $21.28 | -4.62% | 7,837,703 |
| Nov 6, 2025 | $22.75 | $22.79 | $22.20 | $22.31 | -0.62% | 3,266,908 |
| Nov 5, 2025 | $22.50 | $22.86 | $22.22 | $22.45 | -0.27% | 3,887,353 |
| Nov 4, 2025 | $22.70 | $23.00 | $22.46 | $22.51 | -2.76% | 3,748,572 |
| Nov 3, 2025 | $22.57 | $23.25 | $22.41 | $23.15 | +3.72% | 4,538,756 |
| Oct 31, 2025 | $22.26 | $22.62 | $21.85 | $22.32 | +0.68% | 4,583,174 |
| Oct 30, 2025 | $22.29 | $22.45 | $21.97 | $22.17 | -3.23% | 4,959,735 |
| Oct 29, 2025 | $23.00 | $23.22 | $22.62 | $22.91 | -0.43% | 4,623,378 |
| Oct 28, 2025 | $23.42 | $23.51 | $23.00 | $23.01 | -2.95% | 3,390,517 |
| Oct 27, 2025 | $23.34 | $23.86 | $23.28 | $23.71 | +3.54% | 5,063,112 |
| Oct 24, 2025 | $23.13 | $23.18 | $22.72 | $22.90 | +0.35% | 2,887,327 |
| Oct 23, 2025 | $23.01 | $23.11 | $22.57 | $22.82 | +0.48% | 3,679,661 |
| Oct 22, 2025 | $22.77 | $23.15 | $22.55 | $22.71 | -0.44% | 2,970,108 |
| Oct 21, 2025 | $22.50 | $22.81 | $22.37 | $22.81 | +0.31% | 3,756,104 |
| Oct 20, 2025 | $22.62 | $22.80 | $22.31 | $22.74 | – | 3,285,660 |
Seasonality
TME return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | -1.2% | -6.0% | -2.7% | 1.8% | 5.7% | -2.0% | -3.7% | -6.0% | 1.8% | 12.9% | 3.3% |
| Months up | 6 of 8 | 3 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 2 of 8 | 1 of 8 | 5 of 8 | 4 of 7 | 3 of 7 |
| 2026 | -4.3% | -13.0% | -36.4% | 1.5% | 0.5% | -9.4% | 13.2% | -12.5% | -4.1% | 6.1% | ||
| 2025 | 5.6% | 1.8% | 18.2% | -5.7% | 25.5% | 15.7% | 7.7% | 16.8% | -4.8% | -4.4% | -17.3% | -5.0% |
| 2024 | 4.3% | 11.4% | 6.9% | 12.2% | 16.2% | -2.8% | 0.9% | -26.4% | 15.4% | -7.6% | 2.5% | -0.5% |
| 2023 | 1.3% | -10.1% | 9.8% | -10.5% | -6.3% | 6.3% | -5.3% | -2.4% | -6.5% | 13.8% | 17.2% | 5.9% |
| 2022 | -9.8% | -12.8% | -9.6% | -12.7% | -1.6% | 20.1% | -16.1% | 21.4% | -20.5% | -11.1% | 94.2% | 18.1% |
| 2021 | 38.3% | -3.3% | -20.3% | -15.0% | -9.6% | -1.7% | -31.7% | -16.4% | -18.0% | 8.4% | -8.5% | -4.7% |
| 2020 | 8.1% | -4.4% | -17.1% | 13.4% | 13.2% | 4.2% | 19.9% | -3.2% | -5.5% | 0.7% | 12.6% | 14.8% |
| 2019 | 13.1% | 20.5% | 0.4% | -5.0% | -23.0% | 13.2% | -4.8% | -6.8% | -4.0% | 8.4% | -10.2% | -5.6% |