Get the Stockscreener App
0.3243
13.82%
-0.0563
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 September 04, 2025, is $0.3243.
- 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 26.68% to $0.3243 now.
- The 52-week high stock price for TNMG is $20.69, representing a 6,280% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -21.06% 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 |
|---|---|---|---|---|---|
| Sep 04, 2025 | $0.4025 | $0.3157 | $0.0868 | 207,008.0 | -15.29% |
| Sep 03, 2025 | $0.4301 | $0.3806 | $0.0495 | 162,924.0 | -11.06% |
| Sep 02, 2025 | $0.4288 | $0.3777 | $0.0511 | 239,798.0 | +2.87% |
| Aug 29, 2025 | $0.4418 | $0.3924 | $0.0494 | 38,088.0 | -1.19% |
| Aug 28, 2025 | $0.4435 | $0.4125 | $0.031 | 23,731.0 | -5.12% |
| Aug 27, 2025 | $0.4575 | $0.435 | $0.0225 | 63,383.0 | -0.34% |
| Aug 26, 2025 | $0.47 | $0.43 | $0.04 | 103,395.0 | -0.34% |
| Aug 25, 2025 | $0.4672 | $0.441 | $0.0262 | 69,221.0 | -4.39% |
| Aug 22, 2025 | $0.4731 | $0.43 | $0.0431 | 54,785.0 | +6.50% |
| Aug 21, 2025 | $0.4659 | $0.4301 | $0.0358 | 111,919.0 | -2.73% |
| Aug 20, 2025 | $0.4759 | $0.435 | $0.0409 | 83,728.0 | -2.65% |
| Aug 19, 2025 | $0.469 | $0.4388 | $0.0302 | 32,292.0 | +2.96% |
| Aug 18, 2025 | $0.4659 | $0.4403 | $0.0256 | 107,605.0 | +0.92% |
| Aug 15, 2025 | $0.468 | $0.4401 | $0.0279 | 80,188.0 | -0.13% |
| Aug 14, 2025 | $0.4528 | $0.4259 | $0.0269 | 83,162.0 | -1.39% |
| Aug 13, 2025 | $0.4679 | $0.4248 | $0.0431 | 92,942.0 | +3.12% |
| Aug 12, 2025 | $0.4574 | $0.4231 | $0.0344 | 70,470.0 | +4.05% |
| Aug 11, 2025 | $0.427 | $0.40 | $0.027 | 105,607.0 | -1.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.4301 | $0.3157 | $0.1144 | 609,730.0 | -22.50% |
| 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% |
3.51%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):