Get the Stockscreener App
4.38
35.19%
1.14
After Hours:
4.20
-0.18
-4.11%
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 January 27, 2026, is $4.38.
- 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 3,249% to $4.38 now.
- The 52-week high stock price for TNMG is $120.00, representing a 2,640% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for TNMG is $1.94, indicating a -55.71% 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $4.48 | $3.37 | $1.11 | 199,039.0 | +35.19% |
| Jan 26, 2026 | $3.89 | $3.18 | $0.71 | 80,778.0 | -10.99% |
| Jan 23, 2026 | $4.12 | $3.44 | $0.6809 | 91,173.0 | -3.70% |
| Jan 22, 2026 | $4.29 | $3.10 | $1.19 | 361,934.0 | +14.20% |
| Jan 21, 2026 | $4.44 | $3.00 | $1.44 | 453,768.0 | -4.34% |
| Jan 20, 2026 | $3.49 | $2.80 | $0.69 | 695,195.0 | -11.51% |
| Jan 16, 2026 | $4.68 | $2.86 | $1.82 | 27,626,381.0 | +65.68% |
| Jan 15, 2026 | $2.40 | $2.05 | $0.349 | 121,152.0 | +20.41% |
| Jan 14, 2026 | $2.29 | $1.94 | $0.35 | 91,897.0 | -11.31% |
| Jan 13, 2026 | $2.34 | $2.16 | $0.18 | 63,953.0 | -4.74% |
| Jan 12, 2026 | $2.52 | $2.31 | $0.2064 | 23,129.0 | -5.31% |
| Jan 09, 2026 | $2.70 | $2.45 | $0.2472 | 33,346.0 | -3.16% |
| Jan 08, 2026 | $2.63 | $2.52 | $0.1051 | 13,173.0 | -4.17% |
| Jan 07, 2026 | $2.78 | $2.52 | $0.26 | 53,205.0 | -2.94% |
| Jan 06, 2026 | $2.86 | $2.65 | $0.21 | 59,912.0 | -2.16% |
| Jan 05, 2026 | $2.80 | $2.62 | $0.1794 | 53,433.0 | -0.71% |
| Jan 02, 2026 | $2.95 | $2.67 | $0.28 | 44,758.0 | +2.56% |
| Dec 31, 2025 | $2.86 | $2.59 | $0.2735 | 41,644.0 | +0.37% |
| Dec 30, 2025 | $2.99 | $2.50 | $0.4899 | 127,378.0 | +6.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.68 | $1.94 | $2.74 | 30,265,265.0 | +60.44% |
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% |
0.18%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):