TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
0.270
-0.028 (-9.45%)
At close: Dec 5, 2025, 4:00 PM EST
0.280
+0.010 (3.59%)
After-hours: Dec 5, 2025, 7:57 PM EST
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -9.45% | 892,544 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.51% | 660,668 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 525,400 |
| Dec 2, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.96% | 474,973 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.70% | 882,222 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -8.11% | 789,075 |
| Nov 26, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 0.03% | 884,735 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.83% | 838,328 |
| Nov 24, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 8.57% | 2,438,143 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 0.60% | 1,397,563 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.26% | 1,435,884 |
| Nov 19, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 0.13% | 1,738,407 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -1.87% | 2,281,943 |
| Nov 17, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | -1.19% | 3,307,983 |
| Nov 14, 2025 | 0.35 | 0.36 | 0.30 | 0.32 | 0.32 | -22.43% | 9,972,877 |
| Nov 13, 2025 | 0.55 | 0.58 | 0.38 | 0.41 | 0.41 | 37.18% | 456,185,783 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -11.78% | 1,611,145 |
| Nov 11, 2025 | 0.29 | 0.36 | 0.29 | 0.34 | 0.34 | 20.55% | 5,902,505 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.32% | 342,791 |
| Nov 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.73% | 403,136 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.00% | 467,971 |
| Nov 5, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -1.60% | 1,007,078 |
| Nov 4, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -11.27% | 2,545,397 |
| Nov 3, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.71% | 742,941 |
| Oct 31, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.79% | 854,764 |
| Oct 30, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 2.41% | 2,096,778 |
| Oct 29, 2025 | 0.34 | 0.36 | 0.32 | 0.33 | 0.33 | -3.01% | 1,625,061 |
| Oct 28, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.10% | 2,175,395 |
| Oct 27, 2025 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 0.55% | 2,209,582 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -0.72% | 1,422,707 |
| Oct 23, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -6.81% | 1,520,822 |
| Oct 22, 2025 | 0.30 | 0.40 | 0.30 | 0.36 | 0.36 | 15.65% | 5,788,442 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.75% | 1,284,940 |
| Oct 20, 2025 | 0.32 | 0.36 | 0.32 | 0.32 | 0.32 | -0.22% | 1,431,707 |
| Oct 17, 2025 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -6.13% | 1,399,427 |
| Oct 16, 2025 | 0.37 | 0.40 | 0.34 | 0.35 | 0.35 | -5.02% | 2,819,733 |
| Oct 15, 2025 | 0.35 | 0.43 | 0.35 | 0.36 | 0.36 | 3.85% | 3,806,859 |
| Oct 14, 2025 | 0.35 | 0.39 | 0.34 | 0.35 | 0.35 | -6.18% | 3,005,516 |
| Oct 13, 2025 | 0.39 | 0.42 | 0.35 | 0.37 | 0.37 | -11.13% | 4,075,715 |
| Oct 10, 2025 | 0.46 | 0.50 | 0.41 | 0.42 | 0.42 | -22.91% | 6,283,193 |
| Oct 9, 2025 | 0.59 | 0.61 | 0.45 | 0.55 | 0.55 | 13.67% | 24,693,891 |
| Oct 8, 2025 | 0.37 | 0.56 | 0.36 | 0.48 | 0.48 | 45.50% | 69,630,284 |
| Oct 7, 2025 | 0.30 | 0.34 | 0.29 | 0.33 | 0.33 | 11.57% | 4,248,005 |
| Oct 6, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.14% | 2,533,211 |
| Oct 3, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -12.22% | 8,149,364 |
| Oct 2, 2025 | 0.39 | 0.40 | 0.31 | 0.33 | 0.33 | 8.15% | 65,023,165 |
| Oct 1, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 13.70% | 5,981,434 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.25% | 1,869,043 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.25% | 2,732,209 |
| Sep 26, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 11.46% | 7,490,311 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -6.78% | 4,174,877 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -6.16% | 5,405,164 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | 3.59% | 4,409,775 |
| Sep 22, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.95% | 2,204,276 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -0.65% | 4,753,459 |
| Sep 18, 2025 | 0.36 | 0.37 | 0.28 | 0.28 | 0.28 | -15.10% | 8,138,935 |
| Sep 17, 2025 | 0.41 | 0.55 | 0.32 | 0.33 | 0.33 | -0.27% | 61,161,773 |
| Sep 16, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.84% | 502,774 |
| Sep 15, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -3.51% | 464,010 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -5.48% | 646,151 |
| Sep 11, 2025 | 0.36 | 0.39 | 0.33 | 0.37 | 0.37 | 12.18% | 6,084,175 |
| Sep 10, 2025 | 0.36 | 0.38 | 0.32 | 0.33 | 0.33 | -14.19% | 12,121,730 |
| Sep 9, 2025 | 0.31 | 0.52 | 0.28 | 0.38 | 0.38 | 24.18% | 6,519,115 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.29 | 0.31 | 0.31 | -6.43% | 134,349 |
| Sep 5, 2025 | 0.35 | 0.38 | 0.33 | 0.33 | 0.33 | 2.70% | 80,938 |
| Sep 4, 2025 | 0.37 | 0.40 | 0.32 | 0.32 | 0.32 | -15.29% | 209,644 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -11.07% | 164,424 |
| Sep 2, 2025 | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 2.88% | 239,804 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | -1.19% | 38,093 |
| Aug 28, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -5.12% | 23,950 |
| Aug 27, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.34% | 63,383 |
| Aug 26, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -0.34% | 102,395 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -4.39% | 69,221 |
| Aug 22, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 6.50% | 55,041 |
| Aug 21, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.73% | 111,970 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -2.65% | 84,529 |
| Aug 19, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 2.96% | 32,312 |
| Aug 18, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.92% | 107,765 |
| Aug 15, 2025 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -0.13% | 80,361 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.39% | 87,491 |
| Aug 13, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | 3.12% | 93,093 |
| Aug 12, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 4.05% | 70,745 |
| Aug 11, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | -1.17% | 105,609 |
| Aug 8, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 0.47% | 57,786 |
| Aug 7, 2025 | 0.45 | 0.49 | 0.41 | 0.43 | 0.43 | -7.61% | 193,177 |
| Aug 6, 2025 | 0.47 | 0.64 | 0.42 | 0.46 | 0.46 | 4.31% | 2,347,701 |
| Aug 5, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.59% | 38,718 |
| Aug 4, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 10.11% | 28,275 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.36 | 0.42 | 0.42 | -4.29% | 196,763 |
| Jul 31, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 2.72% | 55,116 |
| Jul 30, 2025 | 0.43 | 0.47 | 0.42 | 0.42 | 0.42 | 0.52% | 68,060 |
| Jul 29, 2025 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -7.89% | 65,850 |
| Jul 28, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.33% | 79,861 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.43 | 0.45 | 0.45 | -4.86% | 104,676 |
| Jul 24, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -7.00% | 81,313 |
| Jul 23, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 9.04% | 206,055 |
| Jul 22, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 2.53% | 39,459 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 58,240 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -3.35% | 81,820 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | 1.46% | 72,929 |