TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
0.3326
-0.0243 (-6.81%)
At close: Oct 23, 2025, 4:00 PM EDT
0.3240
-0.0086 (-2.59%)
Pre-market: Oct 24, 2025, 4:41 AM EDT
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -6.81% | 1,462,432 |
| 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 | 2.71% | 80,938 |
| Sep 4, 2025 | 0.37 | 0.40 | 0.32 | 0.32 | 0.32 | -15.30% | 209,644 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | -11.06% | 162,924 |
| Sep 2, 2025 | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 2.87% | 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 |