TME: Tencent Music Entertainment Group

As of Friday, August 22nd, 2025

$ 25.35

+0.36 +1.44%

Open: 25.24
High: 25.62
Low: 24.85
Volume: 3,226,212
Previous Close on Thursday, August 21st, 2025

$ 24.99

-0.11 -0.44%

Open: 24.81
High: 25.32
Low: 24.73
Volume: 4,506,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 25.24 25.62 24.85 25.35 3,226,182 +0.36 +1.44
2025-08-21 24.81 25.32 24.73 24.99 4,506,214 -0.11 -0.44
2025-08-20 25.14 25.16 24.50 25.10 5,282,656 -0.19 -0.75
2025-08-19 25.37 25.51 25.06 25.29 4,878,550 -0.22 -0.86
2025-08-18 25.99 26.25 25.50 25.51 6,338,220 -0.04 -0.16
2025-08-15 25.39 26.05 25.24 25.55 6,445,117 +0.03 +0.12
2025-08-14 25.20 26.01 24.86 25.52 10,209,401 -0.08 -0.31
2025-08-13 26.08 26.54 25.58 25.60 9,440,560 +0.21 +0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.25
On 2025-08-18		 24.50
On 2025-08-20		 -0.20 -0.78 26.25
On 2025-08-18		 24.50
On 2025-08-20		 -6.69 25.25
10D 26.54
On 2025-08-13		 22.04
On 2025-08-11		 3.22 14.55 26.54
On 2025-08-13		 24.50
On 2025-08-20		 -7.71 25.10
20D 26.54
On 2025-08-13		 20.06
On 2025-08-01		 4.05 19.01 22.18
On 2025-07-29		 20.06
On 2025-08-01		 -9.56 23.29
WTD 26.25
On 2025-08-18		 24.50
On 2025-08-20		 -0.20 -0.78 26.25
On 2025-08-18		 24.50
On 2025-08-20		 -6.69 25.25
MTD 26.54
On 2025-08-13		 20.06
On 2025-08-01		 4.36 20.77 26.54
On 2025-08-13		 24.50
On 2025-08-20		 -7.71 23.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

28.16 +0.75 +2.74 1,670,695
DY

Dycom Industries Inc.

257.42 -4.77 -1.82 541,368
MKL

Markel Corporation

1,992.32 +22.93 +1.16 37,936
VYM

Vanguard High Dividend Yield ETF

139.16 +1.96 +1.43 1,059,561
TME

Tencent Music Entertainment Group

25.35 +0.36 +1.44 3,226,212