Tnl Mediagene (TNMG)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $0.7263.

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 455.28% to $0.7263 now.
The 52-week high stock price for TNMG is $18.66, representing a 2,469% increase from the current share price, occurred on June 16, 2025.
The 52-week low stock price for TNMG is $0.5601, indicating a -22.88% decrease from the current share price, occurred on May 18, 2026.

The table below shows more information about TNMG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$0.7995	$0.6668	$0.1327	116,192.0	-0.53%
May 21, 2026	$0.7751	$0.67	$0.1051	123,945.0	-6.38%
May 20, 2026	$0.85	$0.59	$0.26	808,624.0	+29.91%
May 19, 2026	$0.6503	$0.58	$0.0703	25,371.0	+2.98%
May 18, 2026	$0.669	$0.5601	$0.1089	20,581.0	-7.43%
May 15, 2026	$0.69	$0.6231	$0.0669	59,170.0	-10.03%
May 14, 2026	$0.75	$0.68	$0.07	54,863.0	-2.68%
May 13, 2026	$0.8131	$0.6723	$0.1408	32,218.0	-12.00%
May 12, 2026	$0.8301	$0.79	$0.0401	17,741.0	-1.23%
May 11, 2026	$0.87	$0.80	$0.07	71,838.0	-5.37%
May 08, 2026	$0.955	$0.84	$0.115	43,670.0	-4.65%
May 07, 2026	$1.02	$0.91	$0.11	33,447.0	-14.27%
May 06, 2026	$1.08	$0.95	$0.135	45,190.0	+14.27%
May 05, 2026	$0.98	$0.8908	$0.0892	19,748.0	+3.04%
May 04, 2026	$0.9797	$0.834	$0.1457	42,857.0	+6.91%
May 01, 2026	$0.92	$0.84	$0.08	45,813.0	-1.61%
Apr 30, 2026	$0.92	$0.8001	$0.1199	35,002.0	+2.86%
Apr 29, 2026	$0.9999	$0.83	$0.1699	83,165.0	-18.45%
Apr 28, 2026	$1.12	$1.02	$0.10	23,255.0	-3.74%

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
May, 2026	$1.08	$0.5601	$0.5249	1,677,460.0	-15.94%
Apr, 2026	$2.08	$0.8001	$1.28	1,289,031.0	-53.04%
Mar, 2026	$3.06	$1.63	$1.43	296,221.0	-39.87%
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%