TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
0.8352
-0.1848 (-18.12%)
At close: Mar 28, 2025, 4:00 PM
0.9013
+0.0661 (7.92%)
After-hours: Mar 28, 2025, 7:07 PM EDT
TNL Mediagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.07 | 0.81 | 0.84 | 0.84 | -18.12% | 118,815 |
| Mar 27, 2025 | 0.89 | 1.06 | 0.70 | 1.02 | 1.02 | 15.12% | 195,767 |
| Mar 26, 2025 | 0.96 | 1.04 | 0.86 | 0.89 | 0.89 | -7.03% | 34,210 |
| Mar 25, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | - | 15,165 |
| Mar 24, 2025 | 1.03 | 1.07 | 0.92 | 0.95 | 0.95 | -8.37% | 43,267 |
| Mar 21, 2025 | 0.98 | 1.12 | 0.95 | 1.04 | 1.04 | 6.47% | 39,488 |
| Mar 20, 2025 | 1.17 | 1.20 | 0.98 | 0.98 | 0.98 | -16.51% | 68,205 |
| Mar 19, 2025 | 1.27 | 1.48 | 1.10 | 1.17 | 1.17 | -3.31% | 126,942 |
| Mar 18, 2025 | 1.10 | 1.35 | 1.10 | 1.21 | 1.21 | 11.01% | 91,938 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.05 | 1.09 | 1.09 | -11.02% | 38,565 |
| Mar 14, 2025 | 1.30 | 1.37 | 1.17 | 1.23 | 1.23 | -6.49% | 34,501 |
| Mar 13, 2025 | 1.38 | 1.53 | 1.31 | 1.31 | 1.31 | -10.27% | 8,517 |
| Mar 12, 2025 | 1.46 | 1.65 | 1.39 | 1.46 | 1.46 | - | 13,282 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.40 | 1.46 | 1.46 | -7.89% | 36,725 |
| Mar 10, 2025 | 1.85 | 1.87 | 1.44 | 1.59 | 1.59 | -17.02% | 33,939 |
| Mar 7, 2025 | 1.92 | 2.01 | 1.87 | 1.91 | 1.91 | -2.05% | 7,638 |
| Mar 6, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | 4,939 |
| Mar 5, 2025 | 1.87 | 2.11 | 1.85 | 1.94 | 1.94 | 2.65% | 41,741 |
| Mar 4, 2025 | 1.98 | 2.00 | 1.86 | 1.89 | 1.89 | -3.08% | 12,792 |
| Mar 3, 2025 | 1.89 | 2.14 | 1.87 | 1.95 | 1.95 | 0.57% | 22,089 |
| Feb 28, 2025 | 1.86 | 2.04 | 1.78 | 1.94 | 1.94 | 2.05% | 11,857 |
| Feb 27, 2025 | 1.95 | 2.05 | 1.86 | 1.90 | 1.90 | -1.04% | 14,270 |
| Feb 26, 2025 | 1.94 | 1.97 | 1.81 | 1.92 | 1.92 | - | 17,985 |
| Feb 25, 2025 | 2.05 | 2.38 | 1.90 | 1.92 | 1.92 | -13.90% | 58,649 |
| Feb 24, 2025 | 2.21 | 2.23 | 2.00 | 2.23 | 2.23 | -2.19% | 37,364 |
| 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 |