TNL Mediagene TNMG
NASDAQ · United States · Technology Services
$4.76+0.61 (+14.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.15 | +2.47% | $4.10 | $4.22 | $4.10 | 53.50K |
| 2026-09-30 | $4.05 | -3.34% | $4.11 | $4.20 | $4.05 | 29.40K |
| 2026-09-29 | $4.19 | -4.56% | $4.51 | $4.58 | $4.00 | 165.80K |
| 2026-09-28 | $4.39 | 0.00% | $4.34 | $4.57 | $4.27 | 30.30K |
| 2026-09-25 | $4.39 | -12.38% | $5.03 | $5.03 | $4.38 | 68.40K |
| 2026-09-24 | $5.01 | +10.35% | $4.36 | $5.04 | $4.17 | 1.15M |
| 2026-09-23 | $4.54 | +16.11% | $3.97 | $7.10 | $3.63 | 4.45M |
| 2026-09-22 | $3.91 | -9.91% | $4.28 | $4.28 | $3.91 | 116.20K |
| 2026-09-21 | $4.34 | +12.14% | $3.91 | $4.58 | $3.80 | 455.20K |
| 2026-09-18 | $3.87 | +43.87% | $4.34 | $5.03 | $3.44 | 36.54M |
| 2026-09-17 | $2.69 | -6.27% | $2.83 | $2.94 | $2.62 | 54.50K |
| 2026-09-16 | $2.87 | +6.30% | $2.62 | $3.14 | $2.62 | 53.90K |
| 2026-09-15 | $2.70 | -14.01% | $3.14 | $3.19 | $2.55 | 86.20K |
| 2026-09-14 | $3.14 | -6.55% | $3.29 | $3.29 | $3.12 | 26.90K |
| 2026-09-11 | $3.36 | -4.00% | $3.52 | $3.52 | $3.30 | 18.90K |
| 2026-09-10 | $3.50 | +2.04% | $3.29 | $3.70 | $3.14 | 449.50K |
| 2026-09-09 | $3.43 | +684.90% | $3.46 | $3.48 | $3.22 | 141.40K |
| 2026-09-04 | $0.44 | -3.32% | $0.43 | $0.47 | $0.41 | 377.80K |
| 2026-09-03 | $0.45 | -3.62% | $0.40 | $0.46 | $0.38 | 873.00K |
| 2026-09-02 | $0.47 | -3.30% | $0.48 | $0.48 | $0.43 | 205.80K |
| 2026-09-01 | $0.49 | -1.02% | $0.48 | $0.49 | $0.46 | 105.90K |
| 2026-08-31 | $0.49 | +5.15% | $0.43 | $0.51 | $0.43 | 548.00K |
| 2026-08-28 | $0.47 | -10.38% | $0.50 | $0.50 | $0.42 | 692.70K |
| 2026-08-27 | $0.52 | -10.34% | $0.56 | $0.57 | $0.50 | 584.20K |
| 2026-08-26 | $0.58 | +1.75% | $0.54 | $0.62 | $0.53 | 2.85M |
| 2026-08-25 | $0.57 | +43.22% | $0.65 | $0.80 | $0.51 | 196.42M |
| 2026-08-24 | $0.40 | -0.50% | $0.40 | $0.40 | $0.38 | 139.00K |
| 2026-08-21 | $0.40 | -3.61% | $0.40 | $0.40 | $0.39 | 207.90K |
| 2026-08-20 | $0.41 | +7.24% | $0.40 | $0.43 | $0.37 | 1.76M |
| 2026-08-19 | $0.39 | +1.57% | $0.39 | $0.39 | $0.37 | 146.70K |
| 2026-08-18 | $0.38 | -2.31% | $0.38 | $0.39 | $0.38 | 201.70K |
| 2026-08-17 | $0.39 | -0.26% | $0.40 | $0.41 | $0.38 | 164.80K |
| 2026-08-14 | $0.39 | -3.22% | $0.40 | $0.41 | $0.39 | 86.00K |
| 2026-08-13 | $0.40 | -6.91% | $0.42 | $0.43 | $0.38 | 338.90K |
| 2026-08-12 | $0.43 | -7.66% | $0.47 | $0.47 | $0.42 | 294.40K |
| 2026-08-11 | $0.47 | -8.91% | $0.51 | $0.52 | $0.47 | 359.30K |
| 2026-08-10 | $0.52 | -3.19% | $0.49 | $0.54 | $0.47 | 897.10K |
| 2026-08-07 | $0.53 | -2.38% | $0.52 | $0.56 | $0.51 | 482.20K |
| 2026-08-06 | $0.55 | -0.73% | $0.51 | $0.57 | $0.48 | 1.33M |
| 2026-08-05 | $0.55 | +15.55% | $0.43 | $0.56 | $0.41 | 6.47M |
| 2026-08-04 | $0.48 | +32.96% | $0.78 | $0.89 | $0.46 | 255.51M |
| 2026-08-03 | $0.36 | -1.65% | $0.37 | $0.37 | $0.32 | 798.00K |
| 2026-07-31 | $0.36 | -4.71% | $0.37 | $0.38 | $0.35 | 371.90K |
| 2026-07-30 | $0.38 | +0.53% | $0.38 | $0.39 | $0.37 | 252.60K |
| 2026-07-29 | $0.38 | -2.31% | $0.36 | $0.42 | $0.34 | 496.20K |
| 2026-07-28 | $0.39 | +4.29% | $0.35 | $0.44 | $0.31 | 26.79M |
| 2026-07-27 | $0.37 | +0.27% | $0.39 | $0.39 | $0.35 | 186.00K |
| 2026-07-24 | $0.37 | -7.00% | $0.36 | $0.38 | $0.35 | 513.00K |
| 2026-07-23 | $0.40 | +17.65% | $0.34 | $0.48 | $0.34 | 6.78M |
| 2026-07-22 | $0.34 | +0.89% | $0.35 | $0.35 | $0.31 | 380.70K |
| 2026-07-21 | $0.34 | +3.69% | $0.33 | $0.37 | $0.32 | 1.62M |
| 2026-07-20 | $0.32 | -5.52% | $0.34 | $0.34 | $0.31 | 126.50K |
| 2026-07-17 | $0.34 | -3.37% | $0.35 | $0.36 | $0.34 | 123.20K |
| 2026-07-16 | $0.36 | -9.18% | $0.38 | $0.39 | $0.35 | 118.10K |
| 2026-07-15 | $0.39 | +0.51% | $0.40 | $0.41 | $0.37 | 182.00K |
| 2026-07-14 | $0.39 | +2.63% | $0.36 | $0.42 | $0.35 | 451.80K |
| 2026-07-13 | $0.38 | -11.83% | $0.43 | $0.43 | $0.36 | 435.40K |
| 2026-07-10 | $0.43 | -13.63% | $0.47 | $0.48 | $0.40 | 643.20K |
| 2026-07-09 | $0.50 | -2.16% | $0.52 | $0.55 | $0.47 | 787.40K |
| 2026-07-08 | $0.51 | +4.08% | $0.48 | $0.55 | $0.45 | 2.10M |
| 2026-07-07 | $0.49 | -5.77% | $0.47 | $0.52 | $0.44 | 34.72M |
| 2026-07-06 | $0.52 | -15.03% | $0.59 | $0.62 | $0.51 | 624.00K |
| 2026-07-02 | $0.61 | -6.13% | $0.61 | $0.65 | $0.55 | 679.50K |
| 2026-07-01 | $0.65 | +0.31% | $0.56 | $0.70 | $0.55 | 2.07M |
| 2026-06-30 | $0.65 | -35.64% | $0.85 | $0.93 | $0.58 | 8.92M |
| 2026-06-29 | $1.01 | +106.97% | $0.82 | $1.29 | $0.79 | 318.54M |
| 2026-06-26 | $0.49 | +0.41% | $0.50 | $0.54 | $0.48 | 33.00K |
| 2026-06-25 | $0.49 | -6.54% | $0.50 | $0.52 | $0.47 | 23.10K |
| 2026-06-24 | $0.52 | +7.00% | $0.50 | $0.55 | $0.49 | 64.00K |
| 2026-06-23 | $0.49 | +0.21% | $0.48 | $0.51 | $0.46 | 72.40K |
| 2026-06-22 | $0.49 | -4.53% | $0.53 | $0.57 | $0.48 | 88.50K |
| 2026-06-18 | $0.51 | -9.77% | $0.55 | $0.56 | $0.50 | 107.10K |
| 2026-06-17 | $0.56 | +6.23% | $0.53 | $0.57 | $0.53 | 96.50K |
| 2026-06-16 | $0.53 | -15.20% | $0.58 | $0.59 | $0.51 | 209.50K |
| 2026-06-15 | $0.63 | -3.25% | $0.64 | $0.69 | $0.60 | 498.60K |
| 2026-06-12 | $0.65 | -9.52% | $0.72 | $0.98 | $0.54 | 5.25M |
| 2026-06-11 | $0.71 | +7.85% | $0.67 | $0.80 | $0.64 | 735.30K |
| 2026-06-10 | $0.66 | +3.92% | $0.63 | $0.72 | $0.60 | 106.00K |
| 2026-06-09 | $0.64 | +1.27% | $0.66 | $0.68 | $0.58 | 117.00K |
| 2026-06-08 | $0.63 | +5.36% | $0.58 | $0.65 | $0.55 | 51.80K |
| 2026-06-05 | $0.60 | -3.24% | $0.58 | $0.61 | $0.54 | 76.70K |
| 2026-06-04 | $0.62 | +4.93% | $0.57 | $0.62 | $0.54 | 86.90K |
| 2026-06-03 | $0.59 | -10.23% | $0.66 | $0.66 | $0.57 | 100.70K |
| 2026-06-02 | $0.65 | +2.50% | $0.62 | $0.65 | $0.60 | 225.20K |
| 2026-06-01 | $0.64 | +2.08% | $0.63 | $0.68 | $0.57 | 239.30K |
| 2026-05-29 | $0.63 | -18.28% | $0.90 | $1.12 | $0.55 | 2.88M |
| 2026-05-28 | $0.77 | -1.54% | $0.73 | $0.77 | $0.73 | 35.80K |
| 2026-05-27 | $0.78 | +3.73% | $0.73 | $0.79 | $0.69 | 23.80K |
| 2026-05-26 | $0.75 | +3.31% | $0.73 | $0.80 | $0.70 | 315.10K |
| 2026-05-22 | $0.73 | -0.55% | $0.78 | $0.80 | $0.67 | 116.20K |