Get the Stockscreener App
3.5379
8.65%
0.2979
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 $3.5379.
- 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 2,605% to $3.5379 now.
- The 52-week high stock price for TNMG is $120.00, representing a 3,292% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for TNMG is $1.94, indicating a -45.17% 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 | $3.65 | $3.37 | $0.28 | 19,349.0 | +8.65% |
| 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 | 29,886,536.0 | +28.94% |
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% |
0.89%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):