Get the Stockscreener App
5.01
10.35%
0.47
Pre-market:
5.08
0.07
+1.40%
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 September 24, 2026, is $5.01.
- 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 3,730% to $5.01 now.
- The 52-week high stock price for TNMG is $98.21, representing a 1,860% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for TNMG is $2.4536, indicating a -51.03% decrease from the current share price, occurred on July 20, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $5.04 | $4.17 | $0.869 | 1,152,104.0 | +10.35% |
| Sep 23, 2026 | $7.10 | $3.63 | $3.47 | 4,431,108.0 | +16.11% |
| Sep 22, 2026 | $4.28 | $3.91 | $0.37 | 115,642.0 | -9.91% |
| Sep 21, 2026 | $4.58 | $3.80 | $0.78 | 453,710.0 | +12.14% |
| Sep 18, 2026 | $5.03 | $3.44 | $1.59 | 36,314,985.0 | +43.87% |
| Sep 17, 2026 | $2.94 | $2.62 | $0.32 | 54,502.0 | -6.27% |
| Sep 16, 2026 | $3.14 | $2.62 | $0.5186 | 48,513.0 | +6.30% |
| Sep 15, 2026 | $3.19 | $2.55 | $0.64 | 86,236.0 | -14.01% |
| Sep 14, 2026 | $3.29 | $3.12 | $0.17 | 26,942.0 | -6.55% |
| Sep 11, 2026 | $3.52 | $3.30 | $0.22 | 18,832.0 | -4.00% |
| Sep 10, 2026 | $3.70 | $3.14 | $0.56 | 449,432.0 | +2.04% |
| Sep 09, 2026 | $3.48 | $3.22 | $0.2587 | 138,668.0 | -2.00% |
| Sep 08, 2026 | $3.59 | $3.32 | $0.2733 | 68,630.0 | +0.02% |
| Sep 04, 2026 | $3.72 | $3.29 | $0.4304 | 46,593.0 | -3.32% |
| Sep 03, 2026 | $3.68 | $3.04 | $0.6368 | 109,113.8 | -3.46% |
| Sep 02, 2026 | $3.84 | $3.44 | $0.3928 | 25,683.5 | -3.34% |
| Sep 01, 2026 | $3.91 | $3.68 | $0.228 | 13,096.4 | -1.14% |
| Aug 31, 2026 | $4.10 | $3.42 | $0.6784 | 68,074.1 | +5.24% |
| Aug 28, 2026 | $4.00 | $3.33 | $0.6752 | 85,791.1 | -10.35% |
| Aug 27, 2026 | $4.58 | $4.00 | $0.5768 | 67,255.1 | -10.32% |
| Aug 26, 2026 | $4.92 | $4.24 | $0.676 | 349,098.9 | +1.68% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $7.10 | $2.55 | $4.55 | 44,705,894.6 | +27.70% |
| Aug, 2026 | $7.13 | $2.60 | $4.53 | 56,862,012.0 | +34.61% |
| Jul, 2026 | $5.60 | $2.45 | $3.15 | 9,645,210.9 | -43.91% |
| Jun, 2026 | $10.32 | $3.66 | $6.66 | 41,416,401.4 | +3.75% |
| May, 2026 | $8.96 | $4.40 | $4.56 | 524,750.5 | -27.55% |
| Apr, 2026 | $16.62 | $6.40 | $10.22 | 161,128.9 | -53.04% |
| Mar, 2026 | $24.48 | $13.04 | $11.44 | 37,027.6 | -39.87% |
| Feb, 2026 | $29.66 | $19.12 | $10.54 | 133,450.0 | -16.16% |
| Jan, 2026 | $37.44 | $15.52 | $21.92 | 3,792,639.3 | +33.70% |
Tnl Mediagene Stock (TNMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.48 | $19.20 | $29.28 | 1,330,794.1 | -55.57% |
| Nov, 2025 | $92.88 | $43.30 | $49.58 | 3,074,981.6 | -9.25% |
| Oct, 2025 | $98.21 | $44.00 | $54.21 | 1,342,520.5 | +27.00% |
| Sep, 2025 | $88.00 | $40.19 | $47.81 | 758,581.4 | -36.15% |
| Aug, 2025 | $102.1 | $57.76 | $44.30 | 24,606.1 | -4.15% |
| Jul, 2025 | $86.40 | $64.99 | $21.41 | 12,874.8 | -11.43% |
| Jun, 2025 | $149.2 | $70.40 | $78.85 | 64,203.3 | -16.71% |
| May, 2025 | $211.2 | $43.68 | $167.5 | 1,309,419.8 | +110.86% |
| Apr, 2025 | $144.0 | $40.96 | $103.0 | 235,903.3 | -63.29% |
| Mar, 2025 | $342.4 | $112.0 | $230.4 | 6,724.5 | -60.80% |
| Feb, 2025 | $960.0 | $284.0 | $676.0 | 45,377.7 | -33.13% |
| Jan, 2025 | $1,406.4 | $302.1 | $1,104.3 | 6,371.0 | -63.43% |
Tnl Mediagene Stock (TNMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3,310.4 | $887.7 | $2,422.7 | 4,967.0 | +0.00% |
0.00%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):