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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.360.370.320.330.33-6.81%1,462,432
Oct 22, 20250.300.400.300.360.3615.65%5,788,442
Oct 21, 20250.320.330.300.310.31-4.75%1,284,940
Oct 20, 20250.320.360.320.320.32-0.22%1,431,707
Oct 17, 20250.340.360.320.320.32-6.13%1,399,427
Oct 16, 20250.370.400.340.350.35-5.02%2,819,733
Oct 15, 20250.350.430.350.360.363.85%3,806,859
Oct 14, 20250.350.390.340.350.35-6.18%3,005,516
Oct 13, 20250.390.420.350.370.37-11.13%4,075,715
Oct 10, 20250.460.500.410.420.42-22.91%6,283,193
Oct 9, 20250.590.610.450.550.5513.67%24,693,891
Oct 8, 20250.370.560.360.480.4845.50%69,630,284
Oct 7, 20250.300.340.290.330.3311.57%4,248,005
Oct 6, 20250.290.310.290.300.303.14%2,533,211
Oct 3, 20250.290.320.290.290.29-12.22%8,149,364
Oct 2, 20250.390.400.310.330.338.15%65,023,165
Oct 1, 20250.280.310.280.300.3013.70%5,981,434
Sep 30, 20250.270.280.260.270.27-2.25%1,869,043
Sep 29, 20250.290.290.270.270.27-6.25%2,732,209
Sep 26, 20250.270.300.270.290.2911.46%7,490,311
Sep 25, 20250.280.280.250.260.26-6.78%4,174,877
Sep 24, 20250.310.310.270.280.28-6.16%5,405,164
Sep 23, 20250.330.330.290.300.303.59%4,409,775
Sep 22, 20250.280.300.260.290.293.95%2,204,276
Sep 19, 20250.280.300.250.280.28-0.65%4,753,459
Sep 18, 20250.360.370.280.280.28-15.10%8,138,935
Sep 17, 20250.410.550.320.330.33-0.27%61,161,773
Sep 16, 20250.340.340.310.330.33-2.84%502,774
Sep 15, 20250.340.350.320.340.34-3.51%464,010
Sep 12, 20250.350.360.330.350.35-5.48%646,151
Sep 11, 20250.360.390.330.370.3712.18%6,084,175
Sep 10, 20250.360.380.320.330.33-14.19%12,121,730
Sep 9, 20250.310.520.280.380.3824.18%6,519,115
Sep 8, 20250.390.390.290.310.31-6.43%134,349
Sep 5, 20250.350.380.330.330.332.71%80,938
Sep 4, 20250.370.400.320.320.32-15.30%209,644
Sep 3, 20250.430.430.380.380.38-11.06%162,924
Sep 2, 20250.420.430.380.430.432.87%239,804
Aug 29, 20250.440.440.390.420.42-1.19%38,093
Aug 28, 20250.430.440.410.420.42-5.12%23,950
Aug 27, 20250.450.460.440.440.44-0.34%63,383
Aug 26, 20250.450.470.430.450.45-0.34%102,395
Aug 25, 20250.470.470.440.450.45-4.39%69,221
Aug 22, 20250.450.470.430.470.476.50%55,041
Aug 21, 20250.450.470.430.440.44-2.73%111,970
Aug 20, 20250.470.480.440.450.45-2.65%84,529
Aug 19, 20250.440.470.440.460.462.96%32,312
Aug 18, 20250.450.470.440.450.450.92%107,765
Aug 15, 20250.450.470.440.450.45-0.13%80,361
Aug 14, 20250.450.450.430.450.45-1.39%87,491