TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
Pre-market: Apr 29, 2026, 5:32 AM EDT
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 23,307 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -4.46% | 27,436 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | -4.27% | 24,849 |
| Apr 23, 2026 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | -0.85% | 26,894 |
| Apr 22, 2026 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -4.45% | 18,953 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.14 | 1.24 | 1.24 | -2.76% | 88,468 |
| Apr 20, 2026 | 1.23 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 241,408 |
| Apr 17, 2026 | 1.23 | 1.33 | 1.20 | 1.29 | 1.29 | 4.88% | 84,263 |
| Apr 16, 2026 | 1.30 | 1.32 | 1.17 | 1.23 | 1.23 | -4.65% | 52,344 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.24 | 1.29 | 1.29 | -18.87% | 231,596 |
| Apr 14, 2026 | 1.38 | 1.79 | 1.33 | 1.59 | 1.59 | 25.20% | 175,903 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.12 | 1.27 | 1.27 | 1.60% | 24,229 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.23 | 1.25 | 1.25 | -5.30% | 13,926 |
| Apr 9, 2026 | 1.49 | 1.52 | 1.24 | 1.32 | 1.32 | -11.11% | 48,045 |
| Apr 8, 2026 | 1.66 | 1.70 | 1.47 | 1.49 | 1.49 | -10.00% | 26,387 |
| Apr 7, 2026 | 1.76 | 1.90 | 1.60 | 1.65 | 1.65 | -14.33% | 29,319 |
| Apr 6, 2026 | 1.81 | 1.94 | 1.60 | 1.93 | 1.93 | -0.21% | 12,376 |
| Apr 2, 2026 | 2.01 | 2.01 | 1.85 | 1.93 | 1.93 | - | 7,147 |
| Apr 1, 2026 | 2.07 | 2.08 | 1.92 | 1.93 | 1.93 | 4.89% | 2,523 |
| Mar 31, 2026 | 1.71 | 1.85 | 1.69 | 1.84 | 1.84 | 12.20% | 8,047 |
| Mar 30, 2026 | 1.70 | 1.74 | 1.63 | 1.64 | 1.64 | -11.35% | 18,864 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.77 | 1.85 | 1.85 | -5.13% | 12,988 |
| Mar 26, 2026 | 1.99 | 2.03 | 1.90 | 1.95 | 1.95 | -2.50% | 14,582 |
| Mar 25, 2026 | 1.99 | 2.05 | 1.99 | 2.00 | 2.00 | 1.88% | 2,884 |
| Mar 24, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.71% | 7,117 |
| Mar 23, 2026 | 2.09 | 2.09 | 2.01 | 2.06 | 2.06 | 1.48% | 8,442 |
| Mar 20, 2026 | 2.03 | 2.14 | 1.97 | 2.03 | 2.03 | 0.50% | 9,379 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | -2.42% | 18,450 |
| Mar 18, 2026 | 2.25 | 2.25 | 2.04 | 2.07 | 2.07 | -8.41% | 30,904 |
| Mar 17, 2026 | 2.32 | 2.32 | 2.21 | 2.26 | 2.26 | -2.59% | 12,007 |
| Mar 16, 2026 | 2.52 | 2.52 | 2.30 | 2.32 | 2.32 | -4.92% | 36,205 |
| Mar 13, 2026 | 2.60 | 2.60 | 2.41 | 2.44 | 2.44 | -1.61% | 5,978 |
| Mar 12, 2026 | 2.53 | 2.54 | 2.48 | 2.48 | 2.48 | -6.77% | 10,971 |
| Mar 11, 2026 | 2.56 | 2.73 | 2.53 | 2.66 | 2.66 | 3.50% | 11,152 |
| Mar 10, 2026 | 2.60 | 2.66 | 2.56 | 2.57 | 2.57 | - | 10,053 |
| Mar 9, 2026 | 2.65 | 2.66 | 2.52 | 2.57 | 2.57 | -1.91% | 8,434 |
| Mar 6, 2026 | 2.69 | 2.81 | 2.62 | 2.62 | 2.62 | -7.75% | 24,129 |
| Mar 5, 2026 | 2.85 | 2.89 | 2.74 | 2.84 | 2.84 | -2.51% | 25,305 |
| Mar 4, 2026 | 2.93 | 3.02 | 2.90 | 2.91 | 2.91 | 0.45% | 3,392 |
| Mar 3, 2026 | 2.92 | 3.02 | 2.90 | 2.90 | 2.90 | -4.61% | 15,610 |
| Mar 2, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | 3.04 | -0.65% | 4,849 |
| Feb 27, 2026 | 3.20 | 3.27 | 2.97 | 3.06 | 3.06 | -4.67% | 13,189 |
| 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% | 25,870 |
| Feb 24, 2026 | 3.00 | 3.16 | 2.98 | 3.12 | 3.12 | 7.22% | 12,339 |
| Feb 23, 2026 | 2.98 | 3.05 | 2.85 | 2.91 | 2.91 | -6.13% | 8,300 |
| 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 |