TNL Mediagene (TNMG)
NASDAQ: TNMG · Real-Time Price · USD
4.100
0.00 (0.00%)
Oct 9, 2026, 9:33 AM EDT - Market open
TNL Mediagene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6,447 |
| Oct 8, 2026 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | 1.99% | 25,363 |
| Oct 7, 2026 | 4.15 | 4.15 | 3.95 | 4.02 | 4.02 | -2.90% | 51,432 |
| Oct 6, 2026 | 4.41 | 4.41 | 4.10 | 4.14 | 4.14 | -5.91% | 60,166 |
| Oct 5, 2026 | 4.20 | 4.65 | 4.02 | 4.40 | 4.40 | -7.56% | 245,581 |
| Oct 2, 2026 | 4.65 | 4.94 | 4.33 | 4.76 | 4.76 | 14.70% | 11,230,306 |
| Oct 1, 2026 | 4.10 | 4.22 | 4.10 | 4.15 | 4.15 | 2.47% | 54,081 |
| Sep 30, 2026 | 4.11 | 4.20 | 4.05 | 4.05 | 4.05 | -3.34% | 33,393 |
| Sep 29, 2026 | 4.51 | 4.58 | 4.00 | 4.19 | 4.19 | -4.56% | 166,541 |
| Sep 28, 2026 | 4.34 | 4.57 | 4.27 | 4.39 | 4.39 | - | 30,690 |
| Sep 25, 2026 | 5.03 | 5.03 | 4.38 | 4.39 | 4.39 | -12.38% | 70,849 |
| Sep 24, 2026 | 4.36 | 5.04 | 4.17 | 5.01 | 5.01 | 10.35% | 1,155,806 |
| Sep 23, 2026 | 3.97 | 7.10 | 3.63 | 4.54 | 4.54 | 16.11% | 4,452,207 |
| Sep 22, 2026 | 4.28 | 4.28 | 3.91 | 3.91 | 3.91 | -9.91% | 121,190 |
| Sep 21, 2026 | 3.91 | 4.58 | 3.80 | 4.34 | 4.34 | 12.14% | 462,884 |
| Sep 18, 2026 | 4.34 | 5.03 | 3.44 | 3.87 | 3.87 | 43.87% | 36,542,509 |
| Sep 17, 2026 | 2.83 | 2.94 | 2.62 | 2.69 | 2.69 | -6.27% | 54,604 |
| Sep 16, 2026 | 2.62 | 3.14 | 2.62 | 2.87 | 2.87 | 6.30% | 54,106 |
| Sep 15, 2026 | 3.14 | 3.19 | 2.55 | 2.70 | 2.70 | -14.01% | 86,444 |
| Sep 14, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | 3.14 | -6.55% | 26,970 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.30 | 3.36 | 3.36 | -4.00% | 21,595 |
| Sep 10, 2026 | 3.29 | 3.70 | 3.14 | 3.50 | 3.50 | 2.04% | 451,306 |
| Sep 9, 2026 | 3.46 | 3.48 | 3.22 | 3.43 | 3.43 | -2.00% | 144,478 |
| Sep 8, 2026 | 3.52 | 3.59 | 3.32 | 3.50 | 3.50 | 0.02% | 69,145 |
| Sep 4, 2026 | 3.46 | 3.72 | 3.29 | 3.50 | 3.50 | -3.32% | 48,555 |
| Sep 3, 2026 | 3.20 | 3.68 | 3.04 | 3.62 | 3.62 | -3.46% | 109,639 |
| Sep 2, 2026 | 3.84 | 3.84 | 3.44 | 3.75 | 3.75 | -3.34% | 25,946 |
| Sep 1, 2026 | 3.84 | 3.91 | 3.68 | 3.88 | 3.88 | -1.14% | 14,206 |
| Aug 31, 2026 | 3.42 | 4.10 | 3.42 | 3.92 | 3.92 | 5.24% | 69,023 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.33 | 3.73 | 3.73 | -10.35% | 87,185 |
| Aug 27, 2026 | 4.44 | 4.58 | 4.00 | 4.16 | 4.16 | -10.32% | 73,022 |
| Aug 26, 2026 | 4.35 | 4.92 | 4.24 | 4.64 | 4.64 | 1.68% | 356,344 |
| Aug 25, 2026 | 5.22 | 6.39 | 4.09 | 4.56 | 4.56 | 43.29% | 24,552,509 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.04 | 3.18 | 3.18 | -0.55% | 17,393 |
| Aug 21, 2026 | 3.21 | 3.21 | 3.09 | 3.20 | 3.20 | -3.68% | 25,994 |
| Aug 20, 2026 | 3.16 | 3.44 | 2.96 | 3.32 | 3.32 | 7.23% | 220,075 |
| Aug 19, 2026 | 3.12 | 3.15 | 2.99 | 3.10 | 3.10 | 1.65% | 18,333 |
| Aug 18, 2026 | 3.06 | 3.12 | 3.04 | 3.05 | 3.05 | -2.31% | 25,215 |
| Aug 17, 2026 | 3.19 | 3.24 | 3.03 | 3.12 | 3.12 | -0.26% | 20,624 |
| Aug 14, 2026 | 3.20 | 3.32 | 3.11 | 3.13 | 3.13 | -3.10% | 10,744 |
| Aug 13, 2026 | 3.36 | 3.45 | 3.02 | 3.23 | 3.23 | -6.94% | 42,363 |
| Aug 12, 2026 | 3.72 | 3.72 | 3.36 | 3.47 | 3.47 | -7.78% | 36,800 |
| Aug 11, 2026 | 4.12 | 4.17 | 3.76 | 3.76 | 3.76 | -8.88% | 44,913 |
| Aug 10, 2026 | 3.96 | 4.35 | 3.77 | 4.13 | 4.13 | -3.17% | 112,137 |
| Aug 7, 2026 | 4.14 | 4.48 | 4.09 | 4.26 | 4.26 | -2.45% | 60,278 |
| Aug 6, 2026 | 4.08 | 4.56 | 3.86 | 4.37 | 4.37 | -0.67% | 166,638 |
| Aug 5, 2026 | 3.44 | 4.49 | 3.28 | 4.40 | 4.40 | 15.62% | 808,811 |
| Aug 4, 2026 | 6.23 | 7.13 | 3.68 | 3.81 | 3.81 | 33.06% | 31,938,255 |
| Aug 3, 2026 | 2.93 | 2.95 | 2.60 | 2.86 | 2.86 | -1.87% | 99,744 |
| Jul 31, 2026 | 2.96 | 3.04 | 2.78 | 2.91 | 2.91 | -4.58% | 46,504 |