TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
3.060
-0.150 (-4.67%)
At close: Feb 27, 2026, 4:00 PM EST
3.210
+0.150 (4.90%)
After-hours: Feb 27, 2026, 7:09 PM EST
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.20 | 3.27 | 2.97 | 3.06 | 3.06 | -4.67% | 13,086 |
| Feb 26, 2026 | 3.14 | 3.30 | 3.12 | 3.21 | 3.21 | 1.90% | 2,174 |
| Feb 25, 2026 | 3.12 | 3.31 | 3.04 | 3.15 | 3.15 | 0.96% | 25,842 |
| Feb 24, 2026 | 3.00 | 3.16 | 2.98 | 3.12 | 3.12 | 7.22% | 11,940 |
| Feb 23, 2026 | 2.98 | 3.05 | 2.85 | 2.91 | 2.91 | -6.13% | 8,299 |
| Feb 20, 2026 | 2.82 | 3.17 | 2.82 | 3.10 | 3.10 | 4.73% | 19,554 |
| Feb 19, 2026 | 2.91 | 3.01 | 2.82 | 2.96 | 2.96 | 0.68% | 11,970 |
| Feb 18, 2026 | 2.90 | 2.98 | 2.87 | 2.94 | 2.94 | -0.84% | 3,090 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.77 | 2.97 | 2.97 | -2.15% | 5,818 |
| Feb 13, 2026 | 2.79 | 3.08 | 2.73 | 3.03 | 3.03 | 2.02% | 44,745 |
| Feb 12, 2026 | 2.40 | 3.09 | 2.39 | 2.97 | 2.97 | 18.80% | 103,653 |
| Feb 11, 2026 | 2.64 | 2.68 | 2.42 | 2.50 | 2.50 | -6.37% | 45,682 |
| Feb 10, 2026 | 3.10 | 3.11 | 2.60 | 2.67 | 2.67 | -13.03% | 189,823 |
| Feb 9, 2026 | 2.82 | 3.51 | 2.65 | 3.07 | 3.07 | 9.25% | 692,141 |
| Feb 6, 2026 | 2.81 | 2.98 | 2.60 | 2.81 | 2.81 | - | 44,277 |
| Feb 5, 2026 | 3.01 | 3.19 | 2.80 | 2.81 | 2.81 | -7.26% | 28,344 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.02 | 3.03 | 3.03 | -6.77% | 31,425 |
| Feb 3, 2026 | 3.30 | 3.49 | 3.25 | 3.25 | 3.25 | -2.11% | 24,598 |
| Feb 2, 2026 | 3.61 | 3.71 | 3.30 | 3.32 | 3.32 | -9.04% | 61,962 |
| Jan 30, 2026 | 3.90 | 4.09 | 3.63 | 3.65 | 3.65 | -6.17% | 72,144 |
| Jan 29, 2026 | 3.71 | 4.05 | 3.71 | 3.89 | 3.89 | 5.71% | 75,205 |
| Jan 28, 2026 | 4.09 | 4.15 | 3.58 | 3.68 | 3.68 | -15.98% | 126,978 |
| Jan 27, 2026 | 3.38 | 4.48 | 3.37 | 4.38 | 4.38 | 35.19% | 208,280 |
| Jan 26, 2026 | 3.73 | 3.89 | 3.18 | 3.24 | 3.24 | -10.99% | 82,212 |
| Jan 23, 2026 | 3.83 | 4.12 | 3.44 | 3.64 | 3.64 | -3.70% | 92,391 |
| Jan 22, 2026 | 3.17 | 4.29 | 3.10 | 3.78 | 3.78 | 14.20% | 362,672 |
| Jan 21, 2026 | 3.35 | 4.44 | 3.00 | 3.31 | 3.31 | -4.34% | 454,323 |
| Jan 20, 2026 | 3.02 | 3.49 | 2.80 | 3.46 | 3.46 | -11.51% | 706,484 |
| Jan 16, 2026 | 2.94 | 4.68 | 2.86 | 3.91 | 3.91 | 65.68% | 27,761,250 |
| Jan 15, 2026 | 2.13 | 2.40 | 2.05 | 2.36 | 2.36 | 20.41% | 127,107 |
| Jan 14, 2026 | 2.29 | 2.29 | 1.94 | 1.96 | 1.96 | -11.31% | 92,771 |
| Jan 13, 2026 | 2.33 | 2.34 | 2.16 | 2.21 | 2.21 | -4.74% | 64,599 |
| Jan 12, 2026 | 2.45 | 2.52 | 2.31 | 2.32 | 2.32 | -5.31% | 23,768 |
| Jan 9, 2026 | 2.55 | 2.70 | 2.45 | 2.45 | 2.45 | -3.16% | 33,593 |
| Jan 8, 2026 | 2.56 | 2.63 | 2.52 | 2.53 | 2.53 | -4.17% | 14,700 |
| Jan 7, 2026 | 2.69 | 2.78 | 2.52 | 2.64 | 2.64 | -2.94% | 53,316 |
| Jan 6, 2026 | 2.80 | 2.86 | 2.65 | 2.72 | 2.72 | -2.16% | 59,918 |
| Jan 5, 2026 | 2.72 | 2.80 | 2.62 | 2.78 | 2.78 | -0.71% | 53,883 |
| Jan 2, 2026 | 2.79 | 2.95 | 2.67 | 2.80 | 2.80 | 2.56% | 44,809 |
| Dec 31, 2025 | 2.70 | 2.86 | 2.59 | 2.73 | 2.73 | 0.37% | 42,430 |
| Dec 30, 2025 | 2.53 | 2.99 | 2.50 | 2.72 | 2.72 | 6.25% | 130,796 |
| Dec 29, 2025 | 2.76 | 2.80 | 2.51 | 2.56 | 2.56 | -8.24% | 135,341 |
| Dec 26, 2025 | 2.55 | 2.86 | 2.50 | 2.79 | 2.79 | 9.41% | 340,027 |
| Dec 24, 2025 | 2.85 | 3.43 | 2.40 | 2.55 | 2.55 | -7.27% | 8,495,937 |
| Dec 23, 2025 | 2.86 | 3.12 | 2.40 | 2.75 | 2.75 | -4.98% | 288,120 |
| Dec 22, 2025 | 2.90 | 3.84 | 2.62 | 2.89 | 2.89 | 5.77% | 639,296 |
| Dec 19, 2025 | 2.82 | 2.98 | 2.64 | 2.74 | 2.74 | -31.05% | 166,660 |
| Dec 18, 2025 | 4.13 | 4.28 | 3.85 | 3.97 | 3.97 | -3.97% | 29,454 |
| Dec 17, 2025 | 4.30 | 4.40 | 4.13 | 4.13 | 4.13 | -1.62% | 18,362 |
| Dec 16, 2025 | 4.16 | 4.38 | 4.09 | 4.20 | 4.20 | 2.74% | 25,539 |
| Dec 15, 2025 | 4.84 | 5.06 | 3.70 | 4.09 | 4.09 | -17.25% | 67,605 |
| Dec 12, 2025 | 5.30 | 5.40 | 4.82 | 4.94 | 4.94 | -6.76% | 47,003 |
| Dec 11, 2025 | 5.54 | 5.54 | 5.20 | 5.30 | 5.30 | -1.12% | 28,160 |
| Dec 10, 2025 | 5.49 | 5.49 | 5.30 | 5.36 | 5.36 | -2.40% | 23,947 |
| Dec 9, 2025 | 5.56 | 5.60 | 5.21 | 5.49 | 5.49 | 0.55% | 40,475 |
| Dec 8, 2025 | 5.58 | 6.00 | 5.44 | 5.46 | 5.46 | 1.04% | 58,990 |
| Dec 5, 2025 | 5.83 | 5.97 | 5.40 | 5.40 | 5.40 | -9.45% | 47,153 |
| Dec 4, 2025 | 5.52 | 6.00 | 5.52 | 5.97 | 5.97 | 8.51% | 33,281 |
| Dec 3, 2025 | 5.49 | 5.70 | 5.38 | 5.50 | 5.50 | -1.79% | 27,984 |
| Dec 2, 2025 | 5.81 | 5.90 | 5.55 | 5.60 | 5.60 | -1.96% | 24,108 |
| Dec 1, 2025 | 6.00 | 6.06 | 5.60 | 5.71 | 5.71 | -6.70% | 44,521 |
| Nov 28, 2025 | 6.80 | 6.80 | 5.97 | 6.12 | 6.12 | -8.11% | 40,506 |
| Nov 26, 2025 | 6.60 | 6.90 | 6.31 | 6.66 | 6.66 | 0.03% | 45,798 |
| Nov 25, 2025 | 6.60 | 6.66 | 6.30 | 6.66 | 6.66 | 1.83% | 44,322 |
| Nov 24, 2025 | 6.17 | 6.83 | 5.90 | 6.54 | 6.54 | 8.57% | 124,069 |
| Nov 21, 2025 | 5.98 | 6.13 | 5.44 | 6.02 | 6.02 | 0.60% | 71,009 |
| Nov 20, 2025 | 6.30 | 6.33 | 5.80 | 5.99 | 5.99 | -3.26% | 71,794 |
| Nov 19, 2025 | 5.99 | 6.56 | 5.83 | 6.19 | 6.19 | 0.13% | 86,920 |
| Nov 18, 2025 | 6.39 | 6.39 | 5.80 | 6.18 | 6.18 | -1.87% | 114,097 |
| Nov 17, 2025 | 6.25 | 6.69 | 6.03 | 6.30 | 6.30 | -1.19% | 165,399 |
| Nov 14, 2025 | 7.00 | 7.29 | 6.05 | 6.38 | 6.38 | -22.43% | 498,643 |
| Nov 13, 2025 | 11.04 | 11.61 | 7.64 | 8.22 | 8.22 | 37.18% | 22,809,289 |
| Nov 12, 2025 | 6.55 | 6.60 | 5.78 | 5.99 | 5.99 | -11.78% | 80,557 |
| Nov 11, 2025 | 5.77 | 7.20 | 5.70 | 6.79 | 6.79 | 20.55% | 295,125 |
| Nov 10, 2025 | 5.78 | 5.78 | 5.60 | 5.63 | 5.63 | -0.32% | 17,139 |
| Nov 7, 2025 | 5.46 | 5.84 | 5.41 | 5.65 | 5.65 | 2.73% | 20,156 |
| Nov 6, 2025 | 5.82 | 5.82 | 5.44 | 5.50 | 5.50 | -3.00% | 23,398 |
| Nov 5, 2025 | 5.60 | 6.00 | 5.60 | 5.67 | 5.67 | -1.60% | 50,353 |
| Nov 4, 2025 | 6.20 | 6.30 | 5.66 | 5.76 | 5.76 | -11.27% | 127,269 |
| Nov 3, 2025 | 6.60 | 6.74 | 6.41 | 6.50 | 6.50 | -3.71% | 37,147 |
| Oct 31, 2025 | 6.80 | 7.03 | 6.62 | 6.75 | 6.75 | -0.79% | 42,738 |
| Oct 30, 2025 | 6.50 | 7.15 | 6.40 | 6.80 | 6.80 | 2.41% | 104,838 |
| Oct 29, 2025 | 6.76 | 7.18 | 6.43 | 6.64 | 6.64 | -3.01% | 81,253 |
| Oct 28, 2025 | 6.50 | 7.20 | 6.50 | 6.85 | 6.85 | 3.10% | 108,769 |
| Oct 27, 2025 | 6.59 | 7.20 | 6.33 | 6.64 | 6.64 | 0.55% | 110,479 |
| Oct 24, 2025 | 6.70 | 6.80 | 6.16 | 6.60 | 6.60 | -0.72% | 71,135 |
| Oct 23, 2025 | 7.28 | 7.30 | 6.42 | 6.65 | 6.65 | -6.81% | 76,041 |
| Oct 22, 2025 | 6.04 | 8.00 | 5.90 | 7.14 | 7.14 | 15.65% | 289,422 |
| Oct 21, 2025 | 6.42 | 6.54 | 6.06 | 6.17 | 6.17 | -4.75% | 64,247 |
| Oct 20, 2025 | 6.40 | 7.12 | 6.38 | 6.48 | 6.48 | -0.22% | 71,585 |
| Oct 17, 2025 | 6.80 | 7.10 | 6.34 | 6.49 | 6.49 | -6.13% | 69,971 |
| Oct 16, 2025 | 7.42 | 7.98 | 6.75 | 6.92 | 6.92 | -5.02% | 140,986 |
| Oct 15, 2025 | 7.00 | 8.51 | 6.90 | 7.28 | 7.28 | 3.85% | 190,342 |
| Oct 14, 2025 | 6.97 | 7.82 | 6.73 | 7.01 | 7.01 | -6.18% | 150,275 |
| Oct 13, 2025 | 7.72 | 8.45 | 7.04 | 7.48 | 7.48 | -11.13% | 203,785 |
| Oct 10, 2025 | 9.20 | 10.00 | 8.20 | 8.41 | 8.41 | -22.91% | 314,159 |
| Oct 9, 2025 | 11.80 | 12.28 | 9.08 | 10.91 | 10.91 | 13.67% | 1,234,694 |
| Oct 8, 2025 | 7.42 | 11.20 | 7.28 | 9.60 | 9.60 | 45.50% | 3,481,514 |
| Oct 7, 2025 | 6.01 | 6.78 | 5.80 | 6.60 | 6.60 | 11.57% | 212,400 |
| Oct 6, 2025 | 5.82 | 6.12 | 5.82 | 5.91 | 5.91 | 3.14% | 126,660 |