Get the Stockscreener App
0.4206
22.91%
-0.125
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 10, 2025, is $0.4206.
- 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 67.44% to $0.4206 now.
- The 52-week high stock price for TNMG is $20.69, representing a 4,819% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.2512, indicating a -40.28% 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 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% |
| Oct 01, 2025 | $0.3088 | $0.275 | $0.0338 | 5,716,098.0 | +13.70% |
| Sep 30, 2025 | $0.2783 | $0.262 | $0.0163 | 1,435,113.0 | -2.25% |
| Sep 29, 2025 | $0.2927 | $0.2696 | $0.0231 | 1,906,124.0 | -6.25% |
| Sep 26, 2025 | $0.3035 | $0.27 | $0.0335 | 7,260,062.0 | +11.46% |
| Sep 25, 2025 | $0.2763 | $0.2512 | $0.0251 | 3,213,009.0 | -6.78% |
| Sep 24, 2025 | $0.3131 | $0.2722 | $0.0409 | 5,307,918.0 | -6.16% |
| Sep 23, 2025 | $0.3297 | $0.285 | $0.0447 | 4,362,785.0 | +3.59% |
| Sep 22, 2025 | $0.2999 | $0.2581 | $0.0418 | 2,123,457.0 | +3.95% |
| Sep 19, 2025 | $0.2986 | $0.2532 | $0.0454 | 4,665,458.0 | -0.65% |
| Sep 18, 2025 | $0.367 | $0.275 | $0.092 | 7,868,895.0 | -15.10% |
| Sep 17, 2025 | $0.55 | $0.32 | $0.23 | 60,799,146.0 | -0.27% |
| Sep 16, 2025 | $0.337 | $0.3077 | $0.0293 | 490,820.0 | -2.84% |
| Sep 15, 2025 | $0.3482 | $0.3169 | $0.0313 | 457,616.0 | -3.51% |
| Sep 12, 2025 | $0.36 | $0.3333 | $0.0267 | 638,521.0 | -5.48% |
| Sep 11, 2025 | $0.3897 | $0.3284 | $0.0613 | 6,010,657.0 | +12.18% |
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 | 186,199,227.0 | +58.36% |
| 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% |
9.94%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):