TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
3.450
-0.140 (-3.90%)
Jan 17, 2025, 4:00 PM EST - Market closed
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |