2m 2m 2m 2m 2m 2m 2m
TNL Mediagene (TNMG)
NASDAQ
$3.26+$0.008 (+0.25%)
Price as of Oct 23, 2026 7:50 PM EDT- N/AMarket Cap
- -93.85%1-Year Change
- PublishingIndustry
TNL Mediagene (TNMG)
$3.26+$0.008 (+0.25%)
- 1 Month-28.41%Low Price$2.92High Price$5.01
- 3 Months+1.56%Low Price$2.86High Price$5.01
- 1 Year-93.85%Low Price$21.89High Price$5.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.24 | 3.25 | 3.07 | 3.25 | +3.50% | 10,270 |
10/22/2026 | 3.40 | 3.40 | 3.00 | 3.14 | -5.99% | 31,189 |
10/21/2026 | 3.17 | 3.57 | 3.00 | 3.34 | +11.33% | 573,933 |
10/20/2026 | 2.84 | 3.20 | 2.83 | 3.00 | +2.74% | 25,952 |
10/19/2026 | 2.93 | 3.07 | 2.81 | 2.92 | -7.30% | 34,935 |
10/16/2026 | 3.40 | 3.54 | 3.00 | 3.15 | -3.08% | 1,801,504 |
10/15/2026 | 3.18 | 3.34 | 3.00 | 3.25 | 0.00% | 39,863 |
10/14/2026 | 3.22 | 3.42 | 3.13 | 3.25 | -3.85% | 32,954 |
10/13/2026 | 3.59 | 3.63 | 3.32 | 3.38 | -7.65% | 25,862 |
10/12/2026 | 3.75 | 3.96 | 3.66 | 3.66 | -2.66% | 24,544 |
10/09/2026 | 4.10 | 4.10 | 3.76 | 3.76 | -8.29% | 23,263 |
10/08/2026 | 4.02 | 4.16 | 4.02 | 4.10 | +1.99% | 26,177 |
10/07/2026 | 4.15 | 4.15 | 3.95 | 4.02 | -2.90% | 51,835 |
10/06/2026 | 4.41 | 4.41 | 4.10 | 4.14 | -5.91% | 61,735 |
10/05/2026 | 4.20 | 4.65 | 4.02 | 4.40 | -7.56% | 245,756 |
10/02/2026 | 4.65 | 4.94 | 4.33 | 4.76 | +14.70% | 11,230,212 |
10/01/2026 | 4.10 | 4.22 | 4.10 | 4.15 | +2.47% | 54,081 |
09/30/2026 | 4.11 | 4.20 | 4.05 | 4.05 | -3.34% | 33,393 |
09/29/2026 | 4.51 | 4.58 | 4.00 | 4.19 | -4.56% | 166,541 |
09/28/2026 | 4.34 | 4.57 | 4.27 | 4.39 | 0.00% | 30,690 |
09/25/2026 | 5.03 | 5.03 | 4.38 | 4.39 | -12.38% | 70,849 |
09/24/2026 | 4.36 | 5.04 | 4.17 | 5.01 | +10.35% | 1,155,806 |
09/23/2026 | 3.97 | 7.10 | 3.63 | 4.54 | +16.11% | 4,452,207 |
09/22/2026 | 4.28 | 4.28 | 3.91 | 3.91 | -9.91% | 121,190 |
09/21/2026 | 3.91 | 4.58 | 3.80 | 4.34 | +12.14% | 462,884 |
09/18/2026 | 4.34 | 5.03 | 3.44 | 3.87 | +43.87% | 36,542,508 |
09/17/2026 | 2.83 | 2.94 | 2.62 | 2.69 | -6.27% | 54,604 |
09/16/2026 | 2.62 | 3.14 | 2.62 | 2.87 | +6.30% | 54,106 |
09/15/2026 | 3.14 | 3.19 | 2.55 | 2.70 | -14.01% | 86,444 |
09/14/2026 | 3.29 | 3.29 | 3.12 | 3.14 | -6.55% | 26,970 |
09/11/2026 | 3.52 | 3.52 | 3.30 | 3.36 | -4.00% | 21,595 |
09/10/2026 | 3.29 | 3.70 | 3.14 | 3.50 | +2.04% | 451,306 |
09/09/2026 | 3.46 | 3.48 | 3.22 | 3.43 | -2.00% | 144,478 |
09/08/2026 | 3.52 | 3.59 | 3.32 | 3.50 | +0.02% | 69,145 |
09/08/2026 |
1:8 Split | |||||
09/04/2026 | 3.46 | 3.72 | 3.29 | 3.50 | -3.32% | 388,444 |
09/03/2026 | 3.20 | 3.68 | 3.04 | 3.62 | -3.46% | 877,117 |
09/02/2026 | 3.84 | 3.84 | 3.44 | 3.75 | -3.34% | 207,571 |
09/01/2026 | 3.84 | 3.91 | 3.68 | 3.88 | -1.14% | 113,654 |
08/31/2026 | 3.42 | 4.10 | 3.42 | 3.92 | +5.24% | 552,186 |
08/28/2026 | 4.00 | 4.00 | 3.33 | 3.73 | -10.35% | 697,483 |
08/27/2026 | 4.44 | 4.58 | 4.00 | 4.16 | -10.32% | 584,180 |
08/26/2026 | 4.34 | 4.92 | 4.24 | 4.64 | +1.68% | 2,850,756 |
08/25/2026 | 5.22 | 6.39 | 4.09 | 4.56 | +43.29% | 196,420,077 |
08/24/2026 | 3.19 | 3.19 | 3.04 | 3.18 | -0.55% | 139,145 |
08/21/2026 | 3.21 | 3.21 | 3.09 | 3.20 | -3.68% | 207,956 |
08/20/2026 | 3.16 | 3.44 | 2.96 | 3.32 | +7.23% | 1,760,606 |
08/19/2026 | 3.12 | 3.15 | 2.99 | 3.10 | +1.65% | 146,670 |
08/18/2026 | 3.06 | 3.12 | 3.04 | 3.05 | -2.31% | 201,721 |
08/17/2026 | 3.19 | 3.24 | 3.03 | 3.12 | -0.26% | 164,996 |
08/14/2026 | 3.20 | 3.32 | 3.11 | 3.13 | -3.10% | 85,958 |
08/13/2026 | 3.36 | 3.45 | 3.02 | 3.23 | -6.94% | 338,904 |
08/12/2026 | 3.72 | 3.72 | 3.36 | 3.47 | -7.78% | 294,401 |
08/11/2026 | 4.12 | 4.17 | 3.76 | 3.76 | -8.88% | 359,307 |
08/10/2026 | 3.96 | 4.35 | 3.77 | 4.13 | -3.17% | 897,100 |
08/07/2026 | 4.14 | 4.48 | 4.09 | 4.26 | -2.45% | 482,229 |
08/06/2026 | 4.08 | 4.56 | 3.86 | 4.37 | -0.67% | 1,333,107 |
08/05/2026 | 3.44 | 4.48 | 3.28 | 4.40 | +15.62% | 6,470,488 |
08/04/2026 | 6.23 | 7.13 | 3.68 | 3.81 | +33.06% | 255,503,360 |
08/03/2026 | 2.93 | 2.95 | 2.60 | 2.86 | -1.87% | 797,954 |
07/31/2026 | 2.96 | 3.04 | 2.78 | 2.91 | -4.58% | 372,039 |
07/30/2026 | 3.04 | 3.10 | 2.96 | 3.05 | +0.47% | 252,617 |
07/29/2026 | 2.89 | 3.36 | 2.73 | 3.04 | -2.29% | 504,583 |
07/28/2026 | 2.82 | 3.48 | 2.49 | 3.11 | +4.37% | 26,783,083 |
07/27/2026 | 3.09 | 3.09 | 2.83 | 2.98 | +0.16% | 187,292 |
07/24/2026 | 2.88 | 3.06 | 2.80 | 2.98 | -7.00% | 512,967 |
07/23/2026 | 2.72 | 3.84 | 2.71 | 3.20 | +17.65% | 6,776,182 |
07/22/2026 | 2.77 | 2.82 | 2.48 | 2.72 | +0.89% | 380,660 |
07/21/2026 | 2.61 | 2.96 | 2.54 | 2.70 | +3.79% | 1,620,625 |
07/20/2026 | 2.75 | 2.75 | 2.45 | 2.60 | -5.64% | 126,934 |
07/17/2026 | 2.80 | 2.85 | 2.68 | 2.75 | -3.34% | 123,195 |
07/16/2026 | 3.06 | 3.15 | 2.81 | 2.85 | -9.21% | 118,139 |
07/15/2026 | 3.22 | 3.32 | 2.99 | 3.14 | +0.59% | 181,986 |
07/14/2026 | 2.88 | 3.36 | 2.80 | 3.12 | +2.58% | 451,052 |
07/13/2026 | 3.44 | 3.44 | 2.88 | 3.04 | -11.91% | 435,410 |
07/10/2026 | 3.75 | 3.84 | 3.20 | 3.45 | -13.55% | 643,240 |
07/09/2026 | 4.18 | 4.40 | 3.79 | 3.99 | -2.12% | 787,422 |
07/08/2026 | 3.86 | 4.40 | 3.63 | 4.08 | +4.04% | 2,101,325 |
07/07/2026 | 3.74 | 4.13 | 3.54 | 3.92 | -5.77% | 34,718,944 |
07/06/2026 | 4.72 | 4.95 | 4.09 | 4.16 | -15.02% | 623,997 |
07/02/2026 | 4.90 | 5.24 | 4.42 | 4.90 | -6.09% | 727,614 |
07/01/2026 | 4.45 | 5.60 | 4.40 | 5.21 | +0.32% | 2,067,135 |
06/30/2026 | 6.80 | 7.47 | 4.63 | 5.20 | -35.69% | 8,921,781 |
06/29/2026 | 6.59 | 10.32 | 6.31 | 8.08 | +106.97% | 318,536,942 |
06/26/2026 | 3.98 | 4.32 | 3.81 | 3.90 | +0.41% | 32,992 |
06/25/2026 | 3.96 | 4.15 | 3.77 | 3.89 | -6.47% | 23,073 |
06/24/2026 | 4.02 | 4.43 | 3.93 | 4.16 | +7.02% | 64,016 |
06/23/2026 | 3.81 | 4.09 | 3.66 | 3.88 | +0.02% | 72,472 |
06/22/2026 | 4.23 | 4.56 | 3.81 | 3.88 | -4.45% | 88,462 |
06/18/2026 | 4.40 | 4.47 | 4.00 | 4.06 | -9.69% | 107,116 |
06/17/2026 | 4.24 | 4.60 | 4.24 | 4.50 | +6.15% | 96,715 |
06/16/2026 | 4.64 | 4.73 | 4.09 | 4.24 | -15.22% | 209,543 |
06/15/2026 | 5.09 | 5.48 | 4.81 | 5.00 | -3.25% | 506,465 |
06/12/2026 | 5.77 | 7.80 | 4.32 | 5.17 | -9.47% | 5,273,494 |
06/11/2026 | 5.35 | 6.42 | 5.10 | 5.71 | +7.79% | 735,302 |
06/10/2026 | 5.05 | 5.76 | 4.81 | 5.30 | +3.97% | 105,981 |
06/09/2026 | 5.30 | 5.44 | 4.64 | 5.09 | +1.22% | 117,043 |
06/08/2026 | 4.63 | 5.19 | 4.40 | 5.03 | +5.36% | 51,811 |
06/05/2026 | 4.65 | 4.88 | 4.32 | 4.78 | -3.24% | 76,651 |
06/04/2026 | 4.59 | 4.96 | 4.32 | 4.94 | +5.02% | 87,303 |