Get the Stockscreener App
0.31
7.74%
-0.026
After Hours:
.32
0.01
+3.23%
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 April 17, 2025, is $0.31.
- Tnl Mediagene all-time high stock price is $20.69, occurred on December 09, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.2834 on April 17, 2025. Since then, Tnl Mediagene's stock price has risen over 9.39% to $0.31 now.
- The 52-week high stock price for TNMG is $20.69, representing a 6,574% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.2834, indicating a -8.58% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.3399 | $0.2834 | $0.0565 | 348,303.0 | -7.74% |
| Apr 16, 2025 | $0.439 | $0.3301 | $0.1089 | 465,600.0 | -24.17% |
| Apr 15, 2025 | $0.5252 | $0.4137 | $0.1115 | 539,808.0 | -9.57% |
| Apr 14, 2025 | $0.61 | $0.48 | $0.13 | 306,559.0 | -18.33% |
| Apr 11, 2025 | $0.6445 | $0.43 | $0.2145 | 1,166,928.0 | +27.66% |
| Apr 10, 2025 | $0.4958 | $0.40 | $0.0958 | 902,456.0 | -7.84% |
| Apr 09, 2025 | $0.64 | $0.351 | $0.289 | 31,608,218.0 | +1.98% |
| Apr 08, 2025 | $0.559 | $0.4701 | $0.0889 | 79,773.0 | -3.83% |
| Apr 07, 2025 | $0.65 | $0.4353 | $0.2147 | 172,397.0 | +1.05% |
| Apr 04, 2025 | $0.6755 | $0.50 | $0.1755 | 79,005.0 | -19.01% |
| Apr 03, 2025 | $0.8799 | $0.6354 | $0.2445 | 57,459.0 | -14.26% |
| Apr 02, 2025 | $0.90 | $0.70 | $0.20 | 86,697.0 | +2.93% |
| Apr 01, 2025 | $0.789 | $0.711 | $0.0781 | 46,412.0 | -5.28% |
| Mar 31, 2025 | $0.88 | $0.7412 | $0.1388 | 107,094.0 | -8.99% |
| Mar 28, 2025 | $1.07 | $0.8135 | $0.2565 | 117,814.0 | -18.12% |
| Mar 27, 2025 | $1.06 | $0.70 | $0.36 | 195,315.0 | +15.12% |
| Mar 26, 2025 | $1.04 | $0.8605 | $0.1795 | 33,872.0 | -7.03% |
| Mar 25, 2025 | $0.9944 | $0.953 | $0.0414 | 15,165.0 | +0.00% |
| Mar 24, 2025 | $1.07 | $0.9187 | $0.1513 | 43,267.0 | -8.37% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.90 | $0.2834 | $0.6166 | 36,207,918.0 | -59.22% |
| 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% |
2.62%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):