Get the Stockscreener App
0.4202
1.59%
-0.0068
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 August 11, 2025, is $0.4202.
- 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 64.14% to $0.4202 now.
- The 52-week high stock price for TNMG is $20.69, representing a 4,824% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -39.08% 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $0.427 | $0.40 | $0.027 | 40,490.0 | -2.59% |
| Aug 08, 2025 | $0.445 | $0.405 | $0.04 | 57,744.0 | +0.47% |
| Aug 07, 2025 | $0.4865 | $0.414 | $0.0725 | 182,752.0 | -7.61% |
| Aug 06, 2025 | $0.6379 | $0.4224 | $0.2155 | 2,318,937.0 | +4.31% |
| Aug 05, 2025 | $0.45 | $0.42 | $0.03 | 33,012.0 | -3.59% |
| Aug 04, 2025 | $0.4574 | $0.419 | $0.0384 | 27,267.0 | +10.11% |
| Aug 01, 2025 | $0.4222 | $0.361 | $0.0612 | 196,753.0 | -4.29% |
| Jul 31, 2025 | $0.439 | $0.4102 | $0.0288 | 50,166.0 | +2.72% |
| Jul 30, 2025 | $0.474 | $0.4208 | $0.0532 | 68,039.0 | +0.52% |
| Jul 29, 2025 | $0.4729 | $0.4201 | $0.0528 | 61,098.0 | -7.89% |
| Jul 28, 2025 | $0.4784 | $0.45 | $0.0284 | 78,621.0 | +1.33% |
| Jul 25, 2025 | $0.4893 | $0.43 | $0.0593 | 102,078.0 | -4.86% |
| Jul 24, 2025 | $0.52 | $0.4725 | $0.0475 | 80,240.0 | -7.00% |
| Jul 23, 2025 | $0.509 | $0.4855 | $0.0235 | 9,524.0 | +9.04% |
| Jul 22, 2025 | $0.4798 | $0.44 | $0.0398 | 39,008.0 | +2.53% |
| Jul 21, 2025 | $0.465 | $0.4401 | $0.0249 | 58,164.0 | +4.60% |
| Jul 18, 2025 | $0.47 | $0.435 | $0.035 | 81,285.0 | -3.35% |
| Jul 17, 2025 | $0.459 | $0.4252 | $0.0338 | 72,671.0 | +1.46% |
| Jul 16, 2025 | $0.4491 | $0.4118 | $0.0373 | 76,868.0 | +8.22% |
| Jul 15, 2025 | $0.4899 | $0.4062 | $0.0837 | 216,159.0 | -8.93% |
| Jul 14, 2025 | $0.4898 | $0.4452 | $0.0446 | 89,837.0 | -5.58% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.6379 | $0.361 | $0.2769 | 2,856,955.0 | -4.16% |
| 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% |
0.00%
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):