TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
2.280
-0.240 (-9.52%)
Feb 21, 2025, 4:00 PM EST - Market closed
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.41 | 2.49 | 2.21 | 2.28 | 2.28 | -9.52% | 163,150 |
| Feb 20, 2025 | 2.63 | 6.00 | 2.10 | 2.52 | 2.52 | -4.18% | 6,661,639 |
| Feb 19, 2025 | 2.33 | 2.63 | 2.33 | 2.63 | 2.63 | 16.89% | 9,769 |
| Feb 18, 2025 | 2.40 | 2.52 | 2.00 | 2.25 | 2.25 | -2.60% | 53,787 |
| Feb 14, 2025 | 2.62 | 2.96 | 2.25 | 2.31 | 2.31 | -5.71% | 41,503 |
| Feb 13, 2025 | 2.50 | 3.18 | 2.21 | 2.45 | 2.45 | 9.37% | 86,832 |
| Feb 12, 2025 | 2.38 | 2.50 | 2.24 | 2.24 | 2.24 | -9.68% | 10,825 |
| Feb 11, 2025 | 2.30 | 2.50 | 2.30 | 2.48 | 2.48 | 3.33% | 2,525 |
| Feb 10, 2025 | 2.34 | 2.41 | 2.33 | 2.40 | 2.40 | 3.00% | 3,549 |
| Feb 7, 2025 | 2.41 | 2.41 | 2.06 | 2.33 | 2.33 | -6.80% | 4,560 |
| Feb 6, 2025 | 2.45 | 2.64 | 2.31 | 2.50 | 2.50 | -1.96% | 32,505 |
| Feb 5, 2025 | 2.95 | 3.13 | 2.46 | 2.55 | 2.55 | -1.16% | 66,120 |
| Feb 4, 2025 | 2.78 | 2.80 | 2.58 | 2.58 | 2.58 | -8.51% | 2,625 |
| Feb 3, 2025 | 2.82 | 3.02 | 2.81 | 2.82 | 2.82 | -2.76% | 4,798 |
| Jan 31, 2025 | 2.98 | 3.19 | 2.81 | 2.90 | 2.90 | 4.69% | 6,534 |
| Jan 30, 2025 | 3.01 | 3.01 | 2.65 | 2.77 | 2.77 | -3.82% | 8,921 |
| Jan 29, 2025 | 2.76 | 3.48 | 2.62 | 2.88 | 2.88 | 9.09% | 105,869 |
| Jan 28, 2025 | 2.52 | 3.23 | 1.89 | 2.64 | 2.64 | -0.75% | 152,520 |
| Jan 27, 2025 | 2.74 | 3.90 | 2.50 | 2.66 | 2.66 | -1.85% | 200,307 |
| Jan 24, 2025 | 3.32 | 3.38 | 2.71 | 2.71 | 2.71 | -16.10% | 14,513 |
| Jan 23, 2025 | 3.37 | 3.61 | 3.21 | 3.23 | 3.23 | -7.71% | 56,392 |
| Jan 22, 2025 | 3.50 | 3.50 | 2.96 | 3.50 | 3.50 | -1.13% | 29,847 |
| Jan 21, 2025 | 3.42 | 3.80 | 3.42 | 3.54 | 3.54 | 2.61% | 41,196 |
| Jan 17, 2025 | 3.80 | 3.80 | 3.40 | 3.45 | 3.45 | -3.90% | 16,307 |
| Jan 16, 2025 | 3.58 | 3.75 | 3.41 | 3.59 | 3.59 | -2.97% | 59,462 |
| Jan 15, 2025 | 3.54 | 4.10 | 3.40 | 3.70 | 3.70 | 10.45% | 53,430 |
| Jan 14, 2025 | 3.79 | 4.00 | 3.35 | 3.35 | 3.35 | -10.67% | 15,139 |
| Jan 13, 2025 | 4.30 | 4.45 | 3.75 | 3.75 | 3.75 | -15.35% | 13,072 |
| Jan 10, 2025 | 5.60 | 5.60 | 4.43 | 4.43 | 4.43 | -17.81% | 19,210 |
| Jan 8, 2025 | 6.08 | 6.10 | 5.27 | 5.39 | 5.39 | -14.44% | 48,520 |
| Jan 7, 2025 | 6.20 | 6.50 | 5.51 | 6.30 | 6.30 | 3.70% | 57,891 |
| Jan 6, 2025 | 6.47 | 6.47 | 5.25 | 6.08 | 6.08 | -6.15% | 46,085 |
| Jan 3, 2025 | 7.30 | 7.30 | 6.40 | 6.47 | 6.47 | -12.43% | 15,407 |
| Jan 2, 2025 | 8.79 | 8.79 | 7.00 | 7.39 | 7.39 | -6.78% | 60,258 |
| Dec 31, 2024 | 8.56 | 9.69 | 7.93 | 7.93 | 7.93 | -19.49% | 80,483 |
| Dec 30, 2024 | 7.36 | 11.18 | 7.25 | 9.85 | 9.85 | 29.78% | 165,514 |
| Dec 27, 2024 | 7.70 | 9.06 | 7.00 | 7.59 | 7.59 | -2.06% | 14,838 |
| Dec 26, 2024 | 6.89 | 8.35 | 6.71 | 7.75 | 7.75 | 13.14% | 45,805 |
| Dec 24, 2024 | 6.87 | 6.99 | 6.85 | 6.85 | 6.85 | 8.73% | 1,608 |
| Dec 23, 2024 | 6.16 | 7.55 | 6.16 | 6.30 | 6.30 | 1.94% | 10,376 |
| Dec 20, 2024 | 6.53 | 6.58 | 5.61 | 6.18 | 6.18 | -6.22% | 18,184 |
| Dec 19, 2024 | 6.53 | 10.50 | 6.05 | 6.59 | 6.59 | -6.52% | 55,765 |
| Dec 18, 2024 | 7.55 | 7.89 | 5.55 | 7.05 | 7.05 | -11.88% | 22,022 |
| Dec 17, 2024 | 9.02 | 9.02 | 5.55 | 8.00 | 8.00 | -20.00% | 50,893 |
| Dec 16, 2024 | 10.80 | 10.80 | 8.50 | 10.00 | 10.00 | 4.60% | 25,480 |
| Dec 13, 2024 | 11.50 | 11.50 | 8.75 | 9.56 | 9.56 | -14.80% | 22,308 |
| Dec 12, 2024 | 12.70 | 12.99 | 9.50 | 11.22 | 11.22 | -14.74% | 32,548 |
| Dec 11, 2024 | 13.50 | 14.59 | 12.00 | 13.16 | 13.16 | 2.81% | 55,488 |
| Dec 10, 2024 | 18.27 | 20.52 | 11.37 | 12.80 | 12.80 | -17.74% | 169,252 |
| Dec 9, 2024 | 14.80 | 20.69 | 11.00 | 15.56 | 15.56 | -8.47% | 112,010 |
| Dec 6, 2024 | 7.62 | 34.08 | 7.00 | 17.00 | 17.00 | 58.66% | 144,636 |