Get the Stockscreener App
0.333
1.83%
0.006
After Hours:
.32
-0.013
-3.90%
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 November 25, 2025, is $0.333.
- 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 32.56% to $0.333 now.
- The 52-week high stock price for TNMG is $20.69, representing a 6,113% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.2512, indicating a -24.56% 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $0.333 | $0.3151 | $0.0179 | 838,967.0 | +1.83% |
| Nov 24, 2025 | $0.3417 | $0.2952 | $0.0465 | 2,443,143.0 | +8.57% |
| Nov 21, 2025 | $0.3066 | $0.2721 | $0.0345 | 1,409,248.0 | +0.60% |
| Nov 20, 2025 | $0.3165 | $0.2901 | $0.0264 | 1,393,564.0 | -3.26% |
| Nov 19, 2025 | $0.3279 | $0.2916 | $0.0363 | 1,657,845.0 | +0.13% |
| Nov 18, 2025 | $0.3195 | $0.2901 | $0.0294 | 2,215,316.0 | -1.87% |
| Nov 17, 2025 | $0.3346 | $0.3013 | $0.0333 | 3,193,475.0 | -1.19% |
| Nov 14, 2025 | $0.3646 | $0.3026 | $0.062 | 9,627,416.0 | -22.43% |
| Nov 13, 2025 | $0.5805 | $0.382 | $0.1985 | 454,770,509.0 | +37.18% |
| Nov 12, 2025 | $0.3299 | $0.289 | $0.0409 | 1,593,586.0 | -11.78% |
| Nov 11, 2025 | $0.36 | $0.285 | $0.075 | 5,818,524.0 | +20.55% |
| Nov 10, 2025 | $0.289 | $0.28 | $0.009 | 286,317.0 | -0.32% |
| Nov 07, 2025 | $0.2922 | $0.2706 | $0.0216 | 397,580.0 | +2.73% |
| Nov 06, 2025 | $0.291 | $0.2718 | $0.0192 | 463,293.0 | -3.00% |
| Nov 05, 2025 | $0.2998 | $0.28 | $0.0198 | 979,857.0 | -1.60% |
| Nov 04, 2025 | $0.315 | $0.2828 | $0.0322 | 2,523,731.0 | -11.27% |
| Nov 03, 2025 | $0.3369 | $0.3207 | $0.0162 | 668,444.0 | -3.71% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.5805 | $0.2706 | $0.3099 | 491,119,782.0 | -1.27% |
| Oct, 2025 | $0.6138 | $0.275 | $0.3388 | 214,803,287.0 | +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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):