Get the Stockscreener App
0.247
6.76%
-0.0179
After Hours:
.24
-0.007
-2.83%
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 December 12, 2025, is $0.247.
- Tnl Mediagene all-time high stock price is $20.69, occurred on December 09, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.241 on December 12, 2025. Since then, Tnl Mediagene's stock price has risen over 2.49% to $0.247 now.
- The 52-week high stock price for TNMG is $11.18, representing a 4,424% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for TNMG is $0.241, indicating a -2.43% decrease from the current share price, occurred on December 12, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.2699 | $0.241 | $0.0289 | 919,712.0 | -6.76% |
| Dec 11, 2025 | $0.277 | $0.26 | $0.017 | 551,125.0 | -1.12% |
| Dec 10, 2025 | $0.2747 | $0.265 | $0.0097 | 470,090.0 | -2.40% |
| Dec 09, 2025 | $0.2798 | $0.2604 | $0.0194 | 785,300.0 | +0.55% |
| Dec 08, 2025 | $0.2998 | $0.2721 | $0.0277 | 1,167,033.0 | +1.04% |
| Dec 05, 2025 | $0.2983 | $0.27 | $0.0283 | 920,165.0 | -9.84% |
| Dec 04, 2025 | $0.30 | $0.2761 | $0.0239 | 649,475.0 | +8.98% |
| Dec 03, 2025 | $0.2849 | $0.269 | $0.0159 | 525,400.0 | -1.79% |
| Dec 02, 2025 | $0.295 | $0.2777 | $0.0174 | 475,473.0 | -1.96% |
| Dec 01, 2025 | $0.303 | $0.28 | $0.023 | 882,548.0 | -6.70% |
| Nov 28, 2025 | $0.34 | $0.2984 | $0.0416 | 810,126.0 | -8.11% |
| Nov 26, 2025 | $0.345 | $0.3153 | $0.0297 | 906,109.0 | +0.03% |
| Nov 25, 2025 | $0.333 | $0.3151 | $0.0179 | 838,967.0 | +1.83% |
| Nov 24, 2025 | $0.3417 | $0.2952 | $0.0465 | 2,443,143.0 | +8.57% |
| Nov 21, 2025 | $0.3066 | $0.2721 | $0.0345 | 1,409,248.0 | +0.60% |
| Nov 20, 2025 | $0.3165 | $0.2901 | $0.0264 | 1,393,564.0 | -3.26% |
| Nov 19, 2025 | $0.3279 | $0.2916 | $0.0363 | 1,657,845.0 | +0.13% |
| Nov 18, 2025 | $0.3195 | $0.2901 | $0.0294 | 2,215,316.0 | -1.87% |
| Nov 17, 2025 | $0.3346 | $0.3013 | $0.0333 | 3,193,475.0 | -1.19% |
| Nov 14, 2025 | $0.3646 | $0.3026 | $0.062 | 9,627,416.0 | -22.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.303 | $0.241 | $0.062 | 8,266,033.0 | -19.31% |
| Nov, 2025 | $0.5805 | $0.2706 | $0.3099 | 491,997,050.0 | -9.25% |
| Oct, 2025 | $0.6138 | $0.275 | $0.3388 | 214,803,287.0 | +27.00% |
| Sep, 2025 | $0.55 | $0.2512 | $0.2988 | 121,373,021.0 | -36.15% |
| Aug, 2025 | $0.6379 | $0.361 | $0.2769 | 3,936,981.0 | -4.15% |
| Jul, 2025 | $0.54 | $0.4062 | $0.1338 | 2,059,960.0 | -11.43% |
| 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% |
0.00%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):