TNL Mediagene - TNMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	3.02	3.46	3.46	3.49	2.8	706,500
January 16, 2026	2.94	3.91	3.91	4.68	2.86	27.63M
January 15, 2026	2.13	2.36	2.36	2.4	2.05	127,107
January 14, 2026	2.29	1.96	1.96	2.29	1.94	92,800
January 13, 2026	2.33	2.21	2.21	2.34	2.16	64,599
January 12, 2026	2.45	2.32	2.32	2.52	2.31	23,768
January 09, 2026	2.55	2.45	2.45	2.7	2.45	33,593
January 08, 2026	2.56	2.53	2.53	2.63	2.52	14,700
January 07, 2026	2.69	2.64	2.64	2.78	2.52	53,316
January 06, 2026	2.8	2.72	2.72	2.86	2.65	59,918
January 05, 2026	2.72	2.78	2.78	2.8	2.62	53,883
January 02, 2026	2.79	2.8	2.8	2.95	2.67	44,809
December 31, 2025	2.7	2.73	2.73	2.86	2.59	42,430
December 30, 2025	2.53	2.72	2.72	2.99	2.5	130,800
December 29, 2025	2.76	2.56	2.56	2.8	2.51	135,341
December 26, 2025	2.55	2.79	2.79	2.86	2.5	340,027
December 24, 2025	2.85	2.55	2.55	3.43	2.4	8.5M
December 23, 2025	2.86	2.75	2.75	3.12	2.4	288,120
December 22, 2025	2.9	2.89	2.89	3.84	2.62	12.79M
December 19, 2025	0.14	0.14	0.14	0.15	0.13	3.33M
December 18, 2025	0.21	0.2	0.2	0.21	0.19	589,100
December 17, 2025	0.22	0.21	0.21	0.22	0.21	367,240
December 16, 2025	0.21	0.21	0.21	0.22	0.2	510,783
December 15, 2025	0.24	0.2	0.2	0.25	0.19	1.35M
December 12, 2025	0.27	0.25	0.25	0.27	0.24	940,072
December 11, 2025	0.28	0.26	0.26	0.28	0.26	563,204
December 10, 2025	0.27	0.27	0.27	0.27	0.27	479,000
December 09, 2025	0.28	0.27	0.27	0.28	0.26	809,516
December 08, 2025	0.28	0.27	0.27	0.3	0.27	1.18M
December 05, 2025	0.29	0.27	0.27	0.3	0.27	943,077
December 04, 2025	0.28	0.3	0.3	0.3	0.28	665,622
December 03, 2025	0.27	0.28	0.28	0.28	0.27	559,700
December 02, 2025	0.29	0.28	0.28	0.3	0.28	482,200
December 01, 2025	0.3	0.29	0.29	0.3	0.28	890,429
November 28, 2025	0.34	0.31	0.31	0.34	0.3	810,126
November 26, 2025	0.33	0.33	0.33	0.35	0.32	915,971
November 25, 2025	0.33	0.33	0.33	0.33	0.32	886,441
November 24, 2025	0.31	0.33	0.33	0.34	0.3	2.48M
November 21, 2025	0.3	0.3	0.3	0.31	0.27	1.42M
November 20, 2025	0.32	0.3	0.3	0.32	0.29	1.44M
November 19, 2025	0.3	0.31	0.31	0.33	0.29	1.74M
November 18, 2025	0.32	0.31	0.31	0.32	0.29	2.28M
November 17, 2025	0.31	0.32	0.32	0.33	0.3	3.31M
November 14, 2025	0.35	0.32	0.32	0.36	0.3	9.43M
November 13, 2025	0.55	0.41	0.41	0.58	0.38	456.19M
November 12, 2025	0.33	0.3	0.3	0.33	0.29	1.61M
November 11, 2025	0.29	0.34	0.34	0.36	0.28	5.54M
November 10, 2025	0.29	0.28	0.28	0.29	0.28	342,791
November 07, 2025	0.27	0.28	0.28	0.29	0.27	403,136
November 06, 2025	0.29	0.28	0.28	0.29	0.27	468,000
November 05, 2025	0.28	0.28	0.28	0.3	0.28	1.01M
November 04, 2025	0.31	0.29	0.29	0.32	0.28	2.55M
November 03, 2025	0.33	0.33	0.33	0.34	0.32	742,941
October 31, 2025	0.34	0.34	0.34	0.35	0.33	854,764
October 30, 2025	0.33	0.34	0.34	0.36	0.32	2.1M
October 29, 2025	0.34	0.33	0.33	0.36	0.32	1.63M
October 28, 2025	0.33	0.34	0.34	0.36	0.33	2.18M
October 27, 2025	0.33	0.33	0.33	0.36	0.32	2.21M
October 24, 2025	0.34	0.33	0.33	0.34	0.31	1.42M
October 23, 2025	0.36	0.33	0.33	0.37	0.32	1.52M

TNL Mediagene (TNMG) NASDAQ