TNL Mediagene - TNMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	0.56	0.6	0.6	0.65	0.51	481,413
May 16, 2025	0.62	0.58	0.58	0.68	0.55	637,136
May 15, 2025	0.67	0.65	0.65	0.68	0.6	1.08M
May 14, 2025	0.75	0.76	0.76	1.05	0.67	21.31M
May 13, 2025	0.33	0.72	0.72	0.85	0.31	74.77M
May 12, 2025	0.3	0.31	0.31	0.34	0.3	176,700
May 09, 2025	0.31	0.3	0.3	0.35	0.3	95,652
May 08, 2025	0.29	0.31	0.31	0.31	0.27	200,504
May 07, 2025	0.29	0.29	0.29	0.33	0.28	341,700
May 06, 2025	0.31	0.29	0.29	0.33	0.29	207,129
May 05, 2025	0.33	0.3	0.3	0.35	0.29	339,228
May 02, 2025	0.33	0.33	0.33	0.4	0.32	972,400
May 01, 2025	0.27	0.38	0.38	0.5	0.27	10.17M
April 30, 2025	0.32	0.28	0.28	0.32	0.26	155,518
April 29, 2025	0.34	0.3	0.3	0.34	0.29	159,900
April 28, 2025	0.31	0.32	0.32	0.34	0.29	239,000
April 25, 2025	0.29	0.29	0.29	0.31	0.26	267,826
April 24, 2025	0.35	0.3	0.3	0.36	0.28	424,147
April 23, 2025	0.35	0.35	0.35	0.38	0.35	255,615
April 22, 2025	0.31	0.36	0.36	0.38	0.3	194,432
April 21, 2025	0.32	0.29	0.29	0.33	0.29	220,033
April 17, 2025	0.33	0.31	0.31	0.34	0.28	348,282
April 16, 2025	0.43	0.34	0.34	0.44	0.33	473,646
April 15, 2025	0.48	0.44	0.44	0.53	0.41	563,235
April 14, 2025	0.6	0.49	0.49	0.61	0.48	332,615
April 11, 2025	0.45	0.6	0.6	0.64	0.43	1.16M
April 10, 2025	0.41	0.47	0.47	0.5	0.4	886,640
April 09, 2025	0.55	0.51	0.51	0.64	0.35	31.52M
April 08, 2025	0.52	0.5	0.5	0.56	0.47	79,755
April 07, 2025	0.52	0.52	0.52	0.65	0.44	173,259
April 04, 2025	0.64	0.51	0.51	0.68	0.5	79,012
April 03, 2025	0.75	0.64	0.64	0.88	0.64	57,609
April 02, 2025	0.72	0.74	0.74	0.9	0.7	86,700
April 01, 2025	0.79	0.72	0.72	0.79	0.71	47,552
March 31, 2025	0.84	0.76	0.76	0.88	0.74	107,100
March 28, 2025	1	0.84	0.84	1.07	0.81	118,815
March 27, 2025	0.89	1.02	1.02	1.06	0.7	195,767
March 26, 2025	0.96	0.89	0.89	1.04	0.86	34,210
March 25, 2025	0.96	0.95	0.95	0.99	0.95	15,200
March 24, 2025	1.03	0.95	0.95	1.07	0.92	43,300
March 21, 2025	0.98	1.04	1.04	1.12	0.95	39,500
March 20, 2025	1.17	0.98	0.98	1.2	0.98	68,205
March 19, 2025	1.27	1.17	1.17	1.48	1.1	126,942
March 18, 2025	1.1	1.21	1.21	1.35	1.1	91,938
March 17, 2025	1.24	1.09	1.09	1.24	1.05	38,565
March 14, 2025	1.3	1.23	1.23	1.37	1.17	34,501
March 13, 2025	1.38	1.31	1.31	1.53	1.31	8,517
March 12, 2025	1.46	1.46	1.46	1.65	1.39	13,300
March 11, 2025	1.62	1.46	1.46	1.65	1.4	36,725
March 10, 2025	1.85	1.59	1.59	1.87	1.44	34,035
March 07, 2025	1.92	1.91	1.91	2.01	1.87	7,722
March 06, 2025	1.95	1.95	1.95	1.95	1.9	4,939
March 05, 2025	1.87	1.94	1.94	2.11	1.85	41,741
March 04, 2025	1.98	1.89	1.89	2	1.86	12,800
March 03, 2025	1.89	1.95	1.95	2.14	1.87	22,100
February 28, 2025	1.86	1.94	1.94	2.04	1.78	11,900
February 27, 2025	1.95	1.9	1.9	2.05	1.86	14,300
February 26, 2025	1.94	1.92	1.92	1.97	1.81	18,000
February 25, 2025	2.05	1.92	1.92	2.38	1.9	58,649
February 24, 2025	2.21	2.23	2.23	2.23	2	37,400

TNL Mediagene (TNMG) NASDAQ