TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
2.200
-0.120 (-5.17%)
Jan 13, 2026, 12:20 PM EST - Market open
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 2.45 | 2.52 | 2.31 | 2.32 | 2.32 | -5.31% | 23,129 |
| Jan 9, 2026 | 2.55 | 2.70 | 2.45 | 2.45 | 2.45 | -3.16% | 33,513 |
| Jan 8, 2026 | 2.56 | 2.63 | 2.52 | 2.53 | 2.53 | -4.17% | 13,149 |
| Jan 7, 2026 | 2.69 | 2.78 | 2.52 | 2.64 | 2.64 | -2.94% | 53,205 |
| Jan 6, 2026 | 2.80 | 2.86 | 2.65 | 2.72 | 2.72 | -2.16% | 59,912 |
| Jan 5, 2026 | 2.72 | 2.80 | 2.62 | 2.78 | 2.78 | -0.71% | 53,308 |
| Jan 2, 2026 | 2.79 | 2.95 | 2.67 | 2.80 | 2.80 | 2.56% | 44,423 |
| Dec 31, 2025 | 2.70 | 2.86 | 2.59 | 2.73 | 2.73 | 0.37% | 40,844 |
| Dec 30, 2025 | 2.53 | 2.99 | 2.50 | 2.72 | 2.72 | 6.25% | 127,276 |
| Dec 29, 2025 | 2.76 | 2.80 | 2.51 | 2.56 | 2.56 | -8.24% | 131,841 |
| Dec 26, 2025 | 2.55 | 2.86 | 2.50 | 2.79 | 2.79 | 9.41% | 333,243 |
| Dec 24, 2025 | 2.85 | 3.43 | 2.40 | 2.55 | 2.55 | -7.27% | 8,457,869 |
| Dec 23, 2025 | 2.86 | 3.12 | 2.40 | 2.75 | 2.75 | -4.98% | 262,313 |
| Dec 22, 2025 | 2.90 | 3.84 | 2.62 | 2.89 | 2.89 | 5.77% | 638,123 |
| 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 |