Free Trial

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

TNL Mediagene - Ordinary Shares logo
$0.29 -0.01 (-3.01%)
As of 03:59 PM Eastern

TNL Mediagene - Ordinary Shares Stock Price Performance

5 Day
Performance
-5.39%
1 Month
Performance
-69.22%
3 Month
Performance
-89.18%
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, 25, 2025

TNL Mediagene - Ordinary Shares Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$0.30$0.29
-3.01%
$0.31$0.26267,826 shs$1.93 million
04/24/2025$0.35$0.30
-13.97%
$0.36$0.28421,925 shs$1.99 million
04/23/2025$0.36$0.35
-1.24%
$0.38$0.35254,199 shs$2.32 million
04/22/2025$0.29$0.36
+21.34%
$0.38$0.30192,025 shs$2.34 million
04/21/2025$0.31$0.29
-5.39%
$0.33$0.29235,732 shs$1.93 million
04/18/2025$0.31$0.31$0.34$0.28353,491 shs$2.04 million
04/17/2025$0.34$0.31
-7.74%
$0.34$0.28353,491 shs$2.04 million
04/16/2025$0.44$0.34
-23.64%
$0.44$0.33471,624 shs$2.21 million
04/15/2025$0.49$0.44
-10.20%
$0.53$0.41552,241 shs$2.90 million
04/14/2025$0.60$0.49
-18.33%
$0.61$0.48309,063 shs$3.23 million
04/11/2025$0.47$0.60
+27.66%
$0.64$0.431.17 million shs$3.95 million
04/10/2025$0.51$0.47
-7.84%
$0.50$0.40906,612 shs$3.10 million
04/09/2025$0.50$0.51
+1.98%
$0.64$0.3531.65 million shs$3.36 million
04/09/2025$0.50$0.51
+1.98%
$0.64$0.3531.65 million shs$3.36 million
04/08/2025$0.52$0.50
-3.83%
$0.56$0.47210,715 shs$3.29 million
04/08/2025$0.52$0.50
-3.83%
$0.56$0.47210,715 shs$3.29 million
04/07/2025$0.51$0.52
+1.05%
$0.65$0.44173,194 shs$3.43 million
04/04/2025$0.64$0.51
-19.01%
$0.68$0.5079,008 shs$3.39 million
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

This page (NASDAQ:TNMG) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners