Get the Stockscreener App
0.4154
4.29%
-0.0186
After Hours:
.42
0.0046
+1.11%
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 August 01, 2025, is $0.4154.
- 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 62.27% to $0.4154 now.
- The 52-week high stock price for TNMG is $20.69, representing a 4,881% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -38.37% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.4222 | $0.361 | $0.0612 | 196,753.0 | -4.29% |
| Jul 31, 2025 | $0.439 | $0.4102 | $0.0288 | 50,166.0 | +2.72% |
| Jul 30, 2025 | $0.474 | $0.4208 | $0.0532 | 68,039.0 | +0.52% |
| Jul 29, 2025 | $0.4729 | $0.4201 | $0.0528 | 61,098.0 | -7.89% |
| Jul 28, 2025 | $0.4784 | $0.45 | $0.0284 | 78,621.0 | +1.33% |
| Jul 25, 2025 | $0.4893 | $0.43 | $0.0593 | 102,078.0 | -4.86% |
| Jul 24, 2025 | $0.52 | $0.4725 | $0.0475 | 80,240.0 | -7.00% |
| Jul 23, 2025 | $0.509 | $0.4855 | $0.0235 | 9,524.0 | +9.04% |
| Jul 22, 2025 | $0.4798 | $0.44 | $0.0398 | 39,008.0 | +2.53% |
| Jul 21, 2025 | $0.465 | $0.4401 | $0.0249 | 58,164.0 | +4.60% |
| Jul 18, 2025 | $0.47 | $0.435 | $0.035 | 81,285.0 | -3.35% |
| Jul 17, 2025 | $0.459 | $0.4252 | $0.0338 | 72,671.0 | +1.46% |
| Jul 16, 2025 | $0.4491 | $0.4118 | $0.0373 | 76,868.0 | +8.22% |
| Jul 15, 2025 | $0.4899 | $0.4062 | $0.0837 | 216,159.0 | -8.93% |
| Jul 14, 2025 | $0.4898 | $0.4452 | $0.0446 | 89,837.0 | -5.58% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.4222 | $0.361 | $0.0612 | 196,753.0 | +0.00% |
| Jul, 2025 | $0.54 | $0.361 | $0.179 | 2,256,713.0 | -15.22% |
| 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% |
2.98%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):