2m 2m 2m 2m 2m 2m 2m
TNL Mediagene (TNMG)
NASDAQ
$3.18-$0.19 (-5.51%)
Price as of Sep 11, 2026 7:30 PM EDT- N/AMarket Cap
- -94.00%1-Year Change
- PublishingIndustry
TNL Mediagene (TNMG)
$3.18-$0.19 (-5.51%)
- 1 Month-10.68%Low Price$3.05High Price$3.50
- 3 Months-41.14%Low Price$2.60High Price$3.50
- 1 Year-94.00%Low Price$21.89High Price$35.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 5.29 | 5.29 | 4.56 | 4.70 | -10.36% | 100,725 |
06/02/2026 | 4.96 | 5.24 | 4.80 | 5.24 | +2.57% | 225,174 |
06/01/2026 | 5.01 | 5.40 | 4.54 | 5.11 | +2.08% | 239,444 |
05/29/2026 | 7.20 | 8.96 | 4.40 | 5.01 | -18.22% | 2,880,400 |
05/28/2026 | 5.86 | 6.16 | 5.86 | 6.12 | -1.56% | 35,781 |
05/27/2026 | 5.82 | 6.31 | 5.54 | 6.22 | +3.68% | 24,155 |
05/26/2026 | 5.81 | 6.40 | 5.60 | 6.00 | +3.26% | 318,385 |
05/22/2026 | 6.23 | 6.40 | 5.33 | 5.81 | -0.53% | 119,897 |
05/21/2026 | 6.20 | 6.20 | 5.36 | 5.84 | -6.38% | 139,255 |
05/20/2026 | 4.81 | 6.80 | 4.72 | 6.24 | +29.91% | 820,337 |
05/19/2026 | 4.65 | 5.20 | 4.64 | 4.80 | +2.98% | 26,796 |
05/18/2026 | 5.35 | 5.35 | 4.48 | 4.66 | -7.43% | 20,655 |
05/15/2026 | 5.52 | 5.52 | 4.98 | 5.04 | -10.03% | 59,171 |
05/14/2026 | 5.64 | 6.00 | 5.44 | 5.60 | -2.68% | 59,519 |
05/13/2026 | 6.36 | 6.50 | 5.38 | 5.75 | -12.00% | 33,010 |
05/12/2026 | 6.61 | 6.64 | 6.32 | 6.54 | -1.23% | 17,741 |
05/11/2026 | 6.78 | 6.96 | 6.40 | 6.62 | -5.37% | 71,838 |
05/08/2026 | 7.64 | 7.64 | 6.72 | 7.00 | -4.65% | 44,180 |
05/07/2026 | 8.16 | 8.16 | 7.28 | 7.34 | -14.27% | 34,760 |
05/06/2026 | 7.60 | 8.68 | 7.60 | 8.56 | +14.27% | 45,191 |
05/05/2026 | 7.20 | 7.84 | 7.13 | 7.49 | +3.04% | 19,768 |
05/04/2026 | 7.00 | 7.84 | 6.67 | 7.27 | +6.91% | 42,857 |
05/01/2026 | 7.20 | 7.36 | 6.72 | 6.80 | -1.61% | 46,280 |
04/30/2026 | 7.20 | 7.36 | 6.40 | 6.91 | +2.86% | 35,009 |
04/30/2026 |
-$207.28 Earnings | |||||
04/29/2026 | 8.00 | 8.00 | 6.64 | 6.72 | -18.45% | 85,420 |
04/28/2026 | 8.96 | 8.96 | 8.16 | 8.24 | -3.74% | 25,181 |
04/27/2026 | 8.96 | 8.96 | 8.36 | 8.56 | -4.46% | 28,395 |
04/24/2026 | 9.36 | 9.44 | 8.80 | 8.96 | -4.27% | 25,306 |
04/23/2026 | 8.96 | 9.76 | 8.96 | 9.36 | -0.85% | 26,902 |