Skip to main content
TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
0.488
+0.002 (0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
0.485
-0.003 (-0.61%)
After-hours: Jun 26, 2026, 7:13 PM EDT

TNL Mediagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.500.540.480.490.490.41%17,881
Jun 25, 20260.490.520.470.490.49-6.47%22,635
Jun 24, 20260.500.550.490.520.527.02%63,916
Jun 23, 20260.480.510.460.490.490.02%72,374
Jun 22, 20260.530.570.480.490.49-4.45%84,769
Jun 18, 20260.550.560.500.510.51-9.69%107,116
Jun 17, 20260.530.570.530.560.566.15%96,715
Jun 16, 20260.580.590.510.530.53-15.22%209,543
Jun 15, 20260.640.690.600.630.63-3.25%506,465
Jun 12, 20260.720.980.540.650.65-9.47%5,273,494
Jun 11, 20260.670.800.640.710.717.79%735,302
Jun 10, 20260.630.720.600.660.663.97%105,981
Jun 9, 20260.660.680.580.640.641.22%117,043
Jun 8, 20260.580.650.550.630.635.36%51,811
Jun 5, 20260.580.610.540.600.60-3.24%76,651
Jun 4, 20260.570.620.540.620.625.02%87,303
Jun 3, 20260.660.660.570.590.59-10.36%100,725
Jun 2, 20260.620.660.600.660.662.57%225,174
Jun 1, 20260.630.680.570.640.642.08%239,444
May 29, 20260.901.120.550.630.63-18.22%2,880,400
May 28, 20260.730.770.730.770.77-1.56%35,781
May 27, 20260.730.790.690.780.783.68%24,155
May 26, 20260.730.800.700.750.753.26%318,385
May 22, 20260.780.800.670.730.73-0.53%119,897
May 21, 20260.780.780.670.730.73-6.38%139,313
May 20, 20260.600.850.590.780.7829.91%820,501
May 19, 20260.580.650.580.600.602.98%26,796
May 18, 20260.670.670.560.580.58-7.43%20,655
May 15, 20260.690.690.620.630.63-10.03%59,171
May 14, 20260.710.750.680.700.70-2.68%59,519
May 13, 20260.800.810.670.720.72-12.00%33,010
May 12, 20260.830.830.790.820.82-1.23%17,741
May 11, 20260.850.870.800.830.83-5.37%71,838
May 8, 20260.960.960.840.870.87-4.65%44,180
May 7, 20261.021.020.910.920.92-14.27%34,760
May 6, 20260.951.090.951.071.0714.27%45,191
May 5, 20260.900.980.890.940.943.04%19,768
May 4, 20260.880.980.830.910.916.91%42,857
May 1, 20260.900.920.840.850.85-1.61%46,280
Apr 30, 20260.900.920.800.860.862.86%35,009
Apr 29, 20261.001.000.830.840.84-18.45%85,420
Apr 28, 20261.121.121.021.031.03-3.74%25,181
Apr 27, 20261.121.121.051.071.07-4.46%28,436
Apr 24, 20261.171.181.101.121.12-4.27%25,306
Apr 23, 20261.121.221.121.171.17-0.85%26,902
Apr 22, 20261.211.251.181.181.18-4.45%20,759
Apr 21, 20261.261.281.141.241.24-2.76%89,087
Apr 20, 20261.231.331.201.271.27-1.55%243,986
Apr 17, 20261.231.331.201.291.294.88%116,022
Apr 16, 20261.301.321.171.231.23-4.65%53,392
Apr 15, 20261.541.561.241.291.29-18.87%240,184
Apr 14, 20261.381.791.331.591.5925.20%177,438
Apr 13, 20261.271.281.121.271.271.60%25,376
Apr 10, 20261.331.351.231.251.25-5.30%14,172
Apr 9, 20261.491.521.241.321.32-11.11%48,234
Apr 8, 20261.661.701.471.491.49-10.00%27,387
Apr 7, 20261.761.901.601.651.65-14.35%29,705
Apr 6, 20261.811.941.601.931.93-0.19%13,741
Apr 2, 20262.012.011.851.931.93-7,148
Apr 1, 20262.072.081.921.931.934.89%2,524
Mar 31, 20261.711.851.691.841.8412.20%8,047
Mar 30, 20261.701.741.631.641.64-11.35%18,864
Mar 27, 20261.981.981.771.851.85-5.13%12,988
Mar 26, 20261.992.031.901.951.95-2.50%14,582
Mar 25, 20261.992.051.992.002.001.88%2,884
Mar 24, 20262.062.061.961.961.96-4.71%7,117
Mar 23, 20262.092.092.012.062.061.48%8,442
Mar 20, 20262.032.141.972.032.030.50%9,379
Mar 19, 20262.022.021.962.022.02-2.42%18,450
Mar 18, 20262.252.252.042.072.07-8.41%30,904
Mar 17, 20262.322.322.212.262.26-2.59%12,007
Mar 16, 20262.522.522.302.322.32-4.92%36,205
Mar 13, 20262.602.602.412.442.44-1.61%5,978
Mar 12, 20262.532.542.482.482.48-6.77%10,971
Mar 11, 20262.562.732.532.662.663.50%11,152
Mar 10, 20262.602.662.562.572.57-10,053
Mar 9, 20262.652.662.522.572.57-1.91%8,434
Mar 6, 20262.692.812.622.622.62-7.75%24,129
Mar 5, 20262.852.892.742.842.84-2.51%25,305
Mar 4, 20262.933.022.902.912.910.45%3,392
Mar 3, 20262.923.022.902.902.90-4.61%15,610
Mar 2, 20262.983.062.963.043.04-0.66%4,849
Feb 27, 20263.203.272.973.063.06-4.67%13,189
Feb 26, 20263.143.303.123.213.211.90%2,174
Feb 25, 20263.123.313.043.153.150.96%25,870
Feb 24, 20263.003.162.983.123.127.22%12,339
Feb 23, 20262.983.052.852.912.91-6.13%8,300
Feb 20, 20262.823.172.823.103.104.73%19,554
Feb 19, 20262.913.012.822.962.960.68%11,970
Feb 18, 20262.902.982.872.942.94-0.84%3,090
Feb 17, 20263.003.002.772.972.97-2.15%5,818
Feb 13, 20262.793.082.733.033.032.02%44,745
Feb 12, 20262.403.092.392.972.9718.80%103,653
Feb 11, 20262.642.682.422.502.50-6.37%45,682
Feb 10, 20263.103.112.602.672.67-13.03%189,823
Feb 9, 20262.823.512.653.073.079.25%692,141
Feb 6, 20262.812.982.602.812.81-44,277
Feb 5, 20263.013.192.802.812.81-7.26%28,344
Feb 4, 20263.443.443.023.033.03-6.77%31,425
Feb 3, 20263.303.493.253.253.25-2.11%24,598