Get the Stockscreener App
0.3373
0.79%
-0.0027
After Hours:
.34
0.0027
+0.80%
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 October 31, 2025, is $0.3373.
- Tnl Mediagene all-time high stock price is $20.69, occurred on December 09, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.2512 on September 25, 2025. Since then, Tnl Mediagene's stock price has risen over 34.28% to $0.3373 now.
- The 52-week high stock price for TNMG is $20.69, representing a 6,034% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.2512, indicating a -25.53% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $0.3514 | $0.3309 | $0.0205 | 799,253.0 | -0.79% |
| Oct 30, 2025 | $0.3576 | $0.3201 | $0.0375 | 2,011,945.0 | +2.41% |
| Oct 29, 2025 | $0.3589 | $0.3216 | $0.0373 | 1,581,547.0 | -3.01% |
| Oct 28, 2025 | $0.36 | $0.325 | $0.035 | 2,168,478.0 | +3.10% |
| Oct 27, 2025 | $0.36 | $0.3166 | $0.0434 | 2,173,240.0 | +0.55% |
| Oct 24, 2025 | $0.34 | $0.3081 | $0.0319 | 1,407,165.0 | -0.72% |
| Oct 23, 2025 | $0.3651 | $0.321 | $0.0441 | 1,464,135.0 | -6.81% |
| Oct 22, 2025 | $0.40 | $0.2952 | $0.1048 | 5,715,565.0 | +15.65% |
| Oct 21, 2025 | $0.3268 | $0.3029 | $0.0239 | 1,217,190.0 | -4.75% |
| Oct 20, 2025 | $0.3559 | $0.3191 | $0.0368 | 1,308,850.0 | -0.22% |
| Oct 17, 2025 | $0.355 | $0.3168 | $0.0382 | 1,373,743.0 | -6.13% |
| Oct 16, 2025 | $0.399 | $0.3374 | $0.0617 | 2,776,412.0 | -5.02% |
| Oct 15, 2025 | $0.4254 | $0.345 | $0.0804 | 3,691,561.0 | +3.85% |
| Oct 14, 2025 | $0.391 | $0.3363 | $0.0547 | 2,968,453.0 | -6.18% |
| Oct 13, 2025 | $0.4225 | $0.352 | $0.0705 | 4,008,938.0 | -11.13% |
| Oct 10, 2025 | $0.50 | $0.41 | $0.09 | 6,062,415.0 | -22.91% |
| Oct 09, 2025 | $0.6138 | $0.4541 | $0.1597 | 24,282,958.0 | +13.67% |
| Oct 08, 2025 | $0.56 | $0.364 | $0.196 | 66,735,723.0 | +45.50% |
| Oct 07, 2025 | $0.3388 | $0.29 | $0.0488 | 3,854,685.0 | +11.57% |
| Oct 06, 2025 | $0.3058 | $0.291 | $0.0148 | 2,384,537.0 | +3.14% |
| Oct 03, 2025 | $0.3169 | $0.285 | $0.0319 | 7,835,312.0 | -12.22% |
| Oct 02, 2025 | $0.4049 | $0.312 | $0.0929 | 63,265,084.0 | +8.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.6138 | $0.275 | $0.3388 | 215,602,540.0 | +27.00% |
| Sep, 2025 | $0.55 | $0.2512 | $0.2988 | 121,373,021.0 | -36.15% |
| Aug, 2025 | $0.6379 | $0.361 | $0.2769 | 3,936,981.0 | -4.15% |
| Jul, 2025 | $0.54 | $0.4062 | $0.1338 | 2,059,960.0 | -11.43% |
| Jun, 2025 | $0.9328 | $0.44 | $0.4928 | 10,272,526.0 | -16.71% |
| May, 2025 | $1.32 | $0.273 | $1.05 | 209,507,175.0 | +110.86% |
| Apr, 2025 | $0.90 | $0.256 | $0.644 | 37,744,522.0 | -63.29% |
| Mar, 2025 | $2.14 | $0.70 | $1.44 | 1,075,923.0 | -60.80% |
| Feb, 2025 | $6.00 | $1.77 | $4.22 | 7,260,433.0 | -33.13% |
| Jan, 2025 | $8.79 | $1.89 | $6.90 | 1,019,362.0 | -63.43% |
Tnl Mediagene Stock (TNMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.69 | $5.55 | $15.14 | 794,721.0 | +0.00% |
1.30%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):