Get the Stockscreener App
2.72
2.16%
-0.06
After Hours:
2.76
0.04
+1.47%
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 06, 2026, is $2.72.
- 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 1,980% to $2.72 now.
- The 52-week high stock price for TNMG is $122.00, representing a 4,385% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for TNMG is $2.40, indicating a -11.76% decrease from the current share price, occurred on December 23, 2025.
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 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% |
| Dec 29, 2025 | $2.80 | $2.51 | $0.2899 | 132,621.0 | -8.24% |
| Dec 26, 2025 | $2.86 | $2.50 | $0.3551 | 333,916.0 | +9.41% |
| Dec 24, 2025 | $3.43 | $2.40 | $1.03 | 8,495,937.0 | -7.27% |
| Dec 23, 2025 | $3.12 | $2.40 | $0.72 | 263,036.0 | -4.98% |
| Dec 22, 2025 | $3.84 | $2.62 | $1.22 | 626,362.2 | +5.77% |
| Dec 19, 2025 | $2.98 | $2.64 | $0.344 | 160,721.7 | -31.05% |
| Dec 18, 2025 | $4.28 | $3.85 | $0.43 | 29,360.4 | -3.97% |
| Dec 17, 2025 | $4.40 | $4.13 | $0.2678 | 17,155.9 | -1.62% |
| Dec 16, 2025 | $4.38 | $4.09 | $0.292 | 25,529.5 | +2.74% |
| Dec 15, 2025 | $5.06 | $3.70 | $1.35 | 67,019.2 | -17.25% |
| Dec 12, 2025 | $5.40 | $4.82 | $0.578 | 45,985.6 | -6.76% |
| Dec 11, 2025 | $5.54 | $5.20 | $0.34 | 27,556.3 | -1.12% |
| Dec 10, 2025 | $5.49 | $5.30 | $0.194 | 23,504.5 | -2.40% |
| Dec 09, 2025 | $5.60 | $5.21 | $0.388 | 39,265.0 | +0.55% |
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 | $2.95 | $2.62 | $0.3295 | 218,015.0 | -0.37% |
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% |
5.38%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):