Tnl Mediagene (TNMG)

Overview News Price History Discussions Forecast

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 May 12, 2026, is $0.8226.

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 528.90% to $0.8226 now.
The 52-week high stock price for TNMG is $26.40, representing a 3,109% increase from the current share price, occurred on May 20, 2025.
The 52-week low stock price for TNMG is $0.80, indicating a -2.75% decrease from the current share price, occurred on May 11, 2026.

The table below shows more information about TNMG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 12, 2026	$0.8301	$0.79	$0.0401	14,261.0	-4.53%
May 11, 2026	$0.87	$0.80	$0.07	71,838.0	-5.37%
May 08, 2026	$0.955	$0.84	$0.115	43,670.0	-4.65%
May 07, 2026	$1.02	$0.91	$0.11	33,447.0	-14.27%
May 06, 2026	$1.08	$0.95	$0.135	45,190.0	+14.27%
May 05, 2026	$0.98	$0.8908	$0.0892	19,748.0	+3.04%
May 04, 2026	$0.9797	$0.834	$0.1457	42,857.0	+6.91%
May 01, 2026	$0.92	$0.84	$0.08	45,813.0	-1.61%
Apr 30, 2026	$0.92	$0.8001	$0.1199	35,002.0	+2.86%
Apr 29, 2026	$0.9999	$0.83	$0.1699	83,165.0	-18.45%
Apr 28, 2026	$1.12	$1.02	$0.10	23,255.0	-3.74%
Apr 27, 2026	$1.12	$1.05	$0.0744	27,395.0	-4.46%
Apr 24, 2026	$1.18	$1.10	$0.08	24,849.0	-4.27%
Apr 23, 2026	$1.22	$1.12	$0.10	26,901.0	-0.85%
Apr 22, 2026	$1.25	$1.18	$0.07	19,072.0	-4.45%
Apr 21, 2026	$1.28	$1.14	$0.14	88,579.0	-2.76%
Apr 20, 2026	$1.33	$1.20	$0.1299	242,756.0	-1.55%
Apr 17, 2026	$1.32	$1.20	$0.124	87,672.0	+4.88%
Apr 16, 2026	$1.32	$1.17	$0.15	52,386.0	-4.65%
Apr 15, 2026	$1.56	$1.24	$0.3244	234,930.0	-18.87%
Apr 14, 2026	$1.79	$1.33	$0.46	176,352.0	+25.20%

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
May, 2026	$1.08	$0.79	$0.295	316,824.0	-8.55%
Apr, 2026	$2.08	$0.8001	$1.28	1,289,031.0	-53.04%
Mar, 2026	$3.06	$1.63	$1.43	296,221.0	-39.87%
Feb, 2026	$3.71	$2.39	$1.32	1,067,600.0	-16.16%
Jan, 2026	$4.68	$1.94	$2.74	30,341,114.0	+33.70%

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%