Get the Stockscreener App
0.52
1.89%
-0.01
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 June 25, 2025, is $0.52.
- 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 103.12% to $0.52 now.
- The 52-week high stock price for TNMG is $20.69, representing a 3,879% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TNMG is $0.256, indicating a -50.77% 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 |
|---|---|---|---|---|---|
| Jun 25, 2025 | $0.5499 | $0.49 | $0.0599 | 126,815.0 | -3.77% |
| Jun 24, 2025 | $0.5751 | $0.52 | $0.0551 | 188,342.0 | -3.88% |
| Jun 23, 2025 | $0.60 | $0.523 | $0.077 | 179,882.0 | -3.33% |
| Jun 20, 2025 | $0.61 | $0.55 | $0.06 | 230,542.0 | -1.66% |
| Jun 18, 2025 | $0.685 | $0.5309 | $0.1541 | 489,971.0 | -9.52% |
| Jun 17, 2025 | $0.78 | $0.63 | $0.15 | 522,885.0 | -18.25% |
| Jun 16, 2025 | $0.9328 | $0.7144 | $0.2184 | 905,948.0 | -4.38% |
| Jun 13, 2025 | $0.93 | $0.6858 | $0.2442 | 1,277,523.0 | +13.09% |
| Jun 12, 2025 | $0.74 | $0.71 | $0.03 | 231,695.0 | +2.13% |
| Jun 11, 2025 | $0.73 | $0.6443 | $0.0857 | 480,058.0 | +10.20% |
| Jun 10, 2025 | $0.77 | $0.53 | $0.24 | 3,772,279.0 | +23.03% |
| Jun 09, 2025 | $0.5699 | $0.5016 | $0.0683 | 252,890.0 | -8.12% |
| Jun 06, 2025 | $0.5844 | $0.5415 | $0.0429 | 179,136.0 | -4.14% |
| Jun 05, 2025 | $0.6101 | $0.5899 | $0.0202 | 116,284.0 | +0.52% |
| Jun 04, 2025 | $0.615 | $0.5204 | $0.0946 | 283,296.0 | +0.25% |
| Jun 03, 2025 | $0.6256 | $0.57 | $0.0556 | 160,401.0 | -3.66% |
| Jun 02, 2025 | $0.6146 | $0.5678 | $0.0468 | 153,037.0 | +4.10% |
| May 30, 2025 | $0.689 | $0.5555 | $0.1335 | 219,517.0 | -2.76% |
| May 29, 2025 | $0.6854 | $0.586 | $0.0994 | 302,098.0 | -8.26% |
| May 28, 2025 | $0.7404 | $0.618 | $0.1224 | 679,885.0 | -10.93% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.9328 | $0.49 | $0.4428 | 9,550,984.0 | -13.31% |
| 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% |
2.36%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):