Get the Stockscreener App
3.1307
3.87%
-0.2293
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 14, 2026, is $3.1307.
- 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 2,294% to $3.1307 now.
- The 52-week high stock price for TNMG is $98.21, representing a 3,037% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for TNMG is $2.4536, indicating a -21.63% 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 14, 2026 | $3.29 | $3.14 | $0.15 | 15,527.0 | -4.76% |
| 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% |
| Aug 25, 2026 | $6.39 | $4.09 | $2.30 | 24,412,573.0 | +43.29% |
| Aug 24, 2026 | $3.19 | $3.04 | $0.1512 | 17,326.0 | -0.55% |
| Aug 21, 2026 | $3.21 | $3.09 | $0.1192 | 25,841.9 | -3.68% |
| Aug 20, 2026 | $3.44 | $2.96 | $0.4792 | 216,628.9 | +7.23% |
| Aug 19, 2026 | $3.15 | $2.99 | $0.1556 | 16,304.8 | +1.65% |
| Aug 18, 2026 | $3.12 | $3.04 | $0.0784 | 23,726.6 | -2.31% |
| Aug 17, 2026 | $3.24 | $3.03 | $0.2072 | 20,552.5 | -0.26% |
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 | $3.91 | $3.04 | $0.868 | 885,575.6 | -18.43% |
| 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% |
0.76%
3.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):