Get the Stockscreener App
2.913
0.45%
0.013
Pre-market:
2.69
-0.223
-7.66%
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 March 04, 2026, is $2.913.
- Tnl Mediagene all-time high stock price is $223.51, occurred on December 30, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.1308 on December 22, 2025. Since then, Tnl Mediagene's stock price has risen over 2,127% to $2.913 now.
- The 52-week high stock price for TNMG is $40.20, representing a 1,280% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for TNMG is $1.94, indicating a -33.40% decrease from the current share price, occurred on January 14, 2026.
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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $3.02 | $2.90 | $0.1189 | 3,392.0 | +0.45% |
| Mar 03, 2026 | $3.02 | $2.90 | $0.12 | 15,608.0 | -4.61% |
| Mar 02, 2026 | $3.06 | $2.96 | $0.10 | 4,636.0 | -0.66% |
| Feb 27, 2026 | $3.27 | $2.97 | $0.2948 | 13,088.0 | -4.67% |
| Feb 26, 2026 | $3.30 | $3.12 | $0.1792 | 2,174.0 | +1.90% |
| Feb 25, 2026 | $3.31 | $3.04 | $0.2716 | 25,446.0 | +0.96% |
| Feb 24, 2026 | $3.16 | $2.98 | $0.181 | 11,981.0 | +7.22% |
| Feb 23, 2026 | $3.05 | $2.85 | $0.20 | 8,130.0 | -6.13% |
| Feb 20, 2026 | $3.17 | $2.82 | $0.35 | 19,543.0 | +4.73% |
| Feb 19, 2026 | $3.01 | $2.81 | $0.1951 | 11,865.0 | +0.68% |
| Feb 18, 2026 | $2.98 | $2.87 | $0.114 | 3,087.0 | -0.84% |
| Feb 17, 2026 | $3.00 | $2.77 | $0.2262 | 4,336.0 | -2.15% |
| Feb 13, 2026 | $3.08 | $2.73 | $0.3501 | 43,912.0 | +2.02% |
| Feb 12, 2026 | $3.09 | $2.39 | $0.70 | 102,126.0 | +18.80% |
| Feb 11, 2026 | $2.68 | $2.42 | $0.26 | 43,558.0 | -6.37% |
| Feb 10, 2026 | $3.11 | $2.60 | $0.5058 | 187,699.0 | -13.03% |
| Feb 09, 2026 | $3.51 | $2.65 | $0.8599 | 405,119.0 | +9.25% |
| Feb 06, 2026 | $2.98 | $2.60 | $0.378 | 43,963.0 | +0.00% |
| Feb 05, 2026 | $3.19 | $2.80 | $0.39 | 28,159.0 | -7.26% |
| Feb 04, 2026 | $3.44 | $3.02 | $0.42 | 30,728.0 | -6.77% |
| Feb 03, 2026 | $3.48 | $3.25 | $0.235 | 21,013.0 | -2.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $3.06 | $2.90 | $0.16 | 27,028.0 | -4.81% |
| Feb, 2026 | $3.71 | $2.39 | $1.32 | 1,067,600.0 | -16.16% |
| Jan, 2026 | $4.68 | $1.94 | $2.74 | 30,341,114.0 | +33.70% |
Tnl Mediagene Stock (TNMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.06 | $2.40 | $3.66 | 10,646,352.9 | -55.57% |
| Nov, 2025 | $11.61 | $5.41 | $6.20 | 24,599,852.5 | -9.25% |
| Oct, 2025 | $12.28 | $5.50 | $6.78 | 10,740,164.4 | +27.00% |
| Sep, 2025 | $11.00 | $5.02 | $5.98 | 6,068,651.1 | -36.15% |
| Aug, 2025 | $12.76 | $7.22 | $5.54 | 196,849.1 | -4.15% |
| Jul, 2025 | $10.80 | $8.12 | $2.68 | 102,998.0 | -11.43% |
| Jun, 2025 | $18.66 | $8.80 | $9.86 | 513,626.3 | -16.71% |
| May, 2025 | $26.40 | $5.46 | $20.94 | 10,475,358.8 | +110.86% |
| Apr, 2025 | $18.00 | $5.12 | $12.88 | 1,887,226.1 | -63.29% |
| Mar, 2025 | $42.80 | $14.00 | $28.80 | 53,796.2 | -60.80% |
| Feb, 2025 | $120.0 | $35.50 | $84.50 | 363,021.7 | -33.13% |
| Jan, 2025 | $175.8 | $37.77 | $138.0 | 50,968.1 | -63.43% |
Tnl Mediagene Stock (TNMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $413.8 | $111.0 | $302.8 | 39,736.1 | +0.00% |
2.57%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):