TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
6.18
-0.41 (-6.22%)
At close: Dec 20, 2024, 4:00 PM
5.64
-0.54 (-8.74%)
After-hours: Dec 20, 2024, 4:58 PM EST
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |