Get the Stockscreener App
0.4769
0.85%
-0.0041
After Hours:
.46
-0.0169
-3.54%
Tnl Mediagene Stock (TNMG) Price History
The historical daily chart and data for Tnl Mediagene stock (TNMG), show that the latest closing stock price as of July 11, 2025, is $0.4769.
- Tnl Mediagene all-time high stock price is $20.69, occurred on December 09, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.256 on April 25, 2025. Since then, Tnl Mediagene's stock price has risen over 86.29% to $0.4769 now.
- The 52-week high stock price for TNMG is $20.69, representing a 4,238% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -46.32% decrease from the current share price, occurred on April 25, 2025.
The table below shows more information about TNMG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.4847 | $0.4489 | $0.0358 | 135,472.0 | -0.85% |
| Jul 10, 2025 | $0.4968 | $0.4755 | $0.0213 | 88,912.0 | -2.20% |
| Jul 09, 2025 | $0.5089 | $0.4571 | $0.0518 | 67,776.0 | +6.91% |
| Jul 08, 2025 | $0.51 | $0.456 | $0.054 | 168,908.0 | -4.17% |
| Jul 07, 2025 | $0.505 | $0.48 | $0.025 | 125,359.0 | -3.23% |
| Jul 03, 2025 | $0.5395 | $0.49 | $0.0495 | 67,686.0 | -3.31% |
| Jul 02, 2025 | $0.54 | $0.48 | $0.06 | 93,062.0 | +6.83% |
| Jul 01, 2025 | $0.51 | $0.4425 | $0.0675 | 229,027.0 | -2.00% |
| Jun 30, 2025 | $0.53 | $0.464 | $0.066 | 315,672.0 | -3.92% |
| Jun 27, 2025 | $0.546 | $0.4834 | $0.0626 | 212,983.0 | -4.46% |
| Jun 26, 2025 | $0.55 | $0.485 | $0.065 | 140,964.0 | +12.00% |
| Jun 25, 2025 | $0.5499 | $0.44 | $0.1099 | 178,738.0 | -10.08% |
| Jun 24, 2025 | $0.5751 | $0.52 | $0.0551 | 188,342.0 | -3.88% |
| Jun 23, 2025 | $0.60 | $0.523 | $0.077 | 179,882.0 | -3.33% |
| Jun 20, 2025 | $0.61 | $0.55 | $0.06 | 230,542.0 | -1.66% |
| Jun 18, 2025 | $0.685 | $0.5309 | $0.1541 | 489,971.0 | -9.52% |
| Jun 17, 2025 | $0.78 | $0.63 | $0.15 | 522,885.0 | -18.25% |
| Jun 16, 2025 | $0.9328 | $0.7144 | $0.2184 | 905,948.0 | -4.38% |
| Jun 13, 2025 | $0.93 | $0.6858 | $0.2442 | 1,277,523.0 | +13.09% |
| Jun 12, 2025 | $0.74 | $0.71 | $0.03 | 231,695.0 | +2.13% |
Tnl Mediagene Stock (TNMG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tnl Mediagene stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tnl Mediagene stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tnl Mediagene Stock (TNMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.54 | $0.4425 | $0.0975 | 1,111,674.0 | -2.67% |
| Jun, 2025 | $0.9328 | $0.44 | $0.4928 | 10,272,526.0 | -16.71% |
| May, 2025 | $1.32 | $0.273 | $1.05 | 209,507,175.0 | +110.86% |
| Apr, 2025 | $0.90 | $0.256 | $0.644 | 37,744,522.0 | -63.29% |
| Mar, 2025 | $2.14 | $0.70 | $1.44 | 1,075,923.0 | -60.80% |
| Feb, 2025 | $6.00 | $1.77 | $4.22 | 7,260,433.0 | -33.13% |
| Jan, 2025 | $8.79 | $1.89 | $6.90 | 1,019,362.0 | -63.43% |
Tnl Mediagene Stock (TNMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.69 | $5.55 | $15.14 | 794,721.0 | +0.00% |
0.52%
3.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):