Get the Stockscreener App
0.3019
9.34%
-0.0311
Pre-market:
.30
-0.0019
-0.63%
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 05, 2025, is $0.3019.
- Tnl Mediagene all-time high stock price is $20.69, occurred on December 09, 2024.
- The lowest Tnl Mediagene stock price recorded was $0.256 on April 25, 2025. Since then, Tnl Mediagene's stock price has risen over 17.93% to $0.3019 now.
- The 52-week high stock price for TNMG is $20.69, representing a 6,753% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -15.20% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $0.3482 | $0.2877 | $0.0605 | 328,821.0 | -9.34% |
| May 02, 2025 | $0.3996 | $0.3202 | $0.0794 | 964,789.0 | -12.37% |
| May 01, 2025 | $0.50 | $0.2738 | $0.2262 | 10,036,347.0 | +36.20% |
| Apr 30, 2025 | $0.317 | $0.261 | $0.056 | 154,497.0 | -7.65% |
| Apr 29, 2025 | $0.3402 | $0.2891 | $0.0511 | 155,647.0 | -6.67% |
| Apr 28, 2025 | $0.3425 | $0.2949 | $0.0476 | 232,629.0 | +10.36% |
| Apr 25, 2025 | $0.31 | $0.256 | $0.054 | 262,112.0 | -3.01% |
| Apr 24, 2025 | $0.3572 | $0.2801 | $0.0771 | 405,933.0 | -13.97% |
| Apr 23, 2025 | $0.3839 | $0.35 | $0.0339 | 254,032.0 | -1.24% |
| Apr 22, 2025 | $0.3796 | $0.30 | $0.0796 | 192,025.0 | +21.34% |
| Apr 21, 2025 | $0.33 | $0.29 | $0.04 | 228,032.0 | -5.39% |
| Apr 17, 2025 | $0.3399 | $0.2834 | $0.0565 | 348,303.0 | -7.74% |
| Apr 16, 2025 | $0.439 | $0.3301 | $0.1089 | 465,600.0 | -24.17% |
| Apr 15, 2025 | $0.5252 | $0.4137 | $0.1115 | 539,808.0 | -9.57% |
| Apr 14, 2025 | $0.61 | $0.48 | $0.13 | 306,559.0 | -18.33% |
| Apr 11, 2025 | $0.6445 | $0.43 | $0.2145 | 1,166,928.0 | +27.66% |
| Apr 10, 2025 | $0.4958 | $0.40 | $0.0958 | 902,456.0 | -7.84% |
| Apr 09, 2025 | $0.64 | $0.351 | $0.289 | 31,608,218.0 | +1.98% |
| Apr 08, 2025 | $0.559 | $0.4701 | $0.0889 | 79,773.0 | -3.83% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.50 | $0.2738 | $0.2262 | 11,658,778.0 | +8.21% |
| 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% |
1.53%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):