Free Trial
→ EU’s Action Takes Aim At US Retirees (From Colonial Metals) (Ad) Buy TNMG Stock  Free TNMG Stock Alerts

TNL Mediagene - Ordinary Shares (TNMG) Stock Chart & Stock Price History

$0.64 -0.11 (-14.26%)
As of 04/3/2025 04:00 PM Eastern
Compare

TNL Mediagene - Ordinary Shares Stock Price Performance

5 Day
Performance
-24.36%
1 Month
Performance
-66.38%
Receive TNMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TNL Mediagene - Ordinary Shares and its competitors with MarketBeat's FREE daily newsletter.

TNMG Stock Chart for Friday, April, 4, 2025

TNMG Chart by TradingView
Remove Ads

TNL Mediagene - Ordinary Shares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$0.74$0.64
-14.26%		$0.88$0.6457,609 shs$4.19 million
04/02/2025$0.72$0.74
+2.93%		$0.90$0.7086,697 shs$4.88 million
04/01/2025$0.76$0.72
-5.28%		$0.79$0.7147,549 shs$4.74 million
03/31/2025$0.84$0.76
-9.51%		$0.88$0.74107,094 shs$5.01 million
03/28/2025$1.02$0.84
-17.65%		$1.07$0.81118,815 shs$5.53 million
03/27/2025$0.89$1.02
+15.12%		$1.06$0.70195,315 shs$6.72 million
03/26/2025$0.95$0.89
-7.03%		$1.04$0.8633,872 shs$5.84 million
03/25/2025$0.95$0.95$0.99$0.9515,165 shs$6.28 million
03/24/2025$1.04$0.95
-8.37%		$1.07$0.9243,267 shs$6.28 million
03/21/2025$0.98$1.04
+6.47%		$1.12$0.9538,961 shs$6.85 million
03/20/2025$1.17$0.98
-16.51%		$1.20$0.9865,585 shs$6.43 million
03/19/2025$1.21$1.17
-3.31%		$1.48$1.10126,853 shs$7.71 million
03/18/2025$1.09$1.21
+11.01%		$1.35$1.1091,874 shs$7.97 million
03/17/2025$1.23$1.09
-11.02%		$1.24$1.0538,164 shs$7.18 million
03/14/2025$1.31$1.23
-6.49%		$1.37$1.1733,969 shs$8.07 million
03/13/2025$1.46$1.31
-10.27%		$1.53$1.318,503 shs$8.63 million
03/12/2025$1.46$1.46$1.65$1.3913,282 shs$9.62 million
03/11/2025$1.59$1.46
-7.89%		$1.65$1.4036,705 shs$9.62 million
03/10/2025$1.91$1.59
-17.02%		$1.87$1.4433,949 shs$10.44 million
03/07/2025$1.95$1.91
-2.05%		$2.01$1.877,638 shs$12.58 million
03/06/2025$1.94$1.95
+0.52%		$1.95$1.904,638 shs$12.84 million
03/05/2025$1.89$1.94
+2.65%		$2.11$1.8541,741 shs$12.78 million
03/04/2025$1.95$1.89
-3.08%		$2.00$1.8612,792 shs$12.45 million
03/03/2025$1.94$1.95
+0.57%		$2.14$1.8722,068 shs$12.84 million
Related Companies

This page (NASDAQ:TNMG) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners
Your Retirement Is Caught in the Crossfire
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Termination: 18F (read immediately)
Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...
Altimetry | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored