TNL Mediagene (TNMG) NASDAQ

0.34

+0.0078(+2.38%)

Updated at September 17 02:28PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	0.34	0.33	0.33	0.34	0.31	502,774
September 15, 2025	0.34	0.34	0.34	0.35	0.32	464,010
September 12, 2025	0.35	0.35	0.35	0.36	0.33	646,151
September 11, 2025	0.36	0.37	0.37	0.39	0.33	6.08M
September 10, 2025	0.36	0.33	0.33	0.38	0.32	12.12M
September 09, 2025	0.31	0.38	0.38	0.52	0.28	4.52M
September 08, 2025	0.39	0.31	0.31	0.39	0.29	134,349
September 05, 2025	0.35	0.33	0.33	0.38	0.33	80,938
September 04, 2025	0.37	0.32	0.32	0.4	0.32	209,644
September 03, 2025	0.43	0.38	0.38	0.43	0.38	164,424
September 02, 2025	0.42	0.43	0.43	0.43	0.38	239,804
August 29, 2025	0.44	0.42	0.42	0.44	0.39	37,588
August 28, 2025	0.43	0.42	0.42	0.44	0.41	23,950
August 27, 2025	0.45	0.44	0.44	0.46	0.44	63,471
August 26, 2025	0.45	0.45	0.45	0.47	0.43	102,488
August 25, 2025	0.47	0.45	0.45	0.47	0.44	69,221
August 22, 2025	0.45	0.47	0.47	0.47	0.43	55,041
August 21, 2025	0.45	0.44	0.44	0.47	0.43	111,970
August 20, 2025	0.47	0.45	0.45	0.48	0.44	84,529
August 19, 2025	0.44	0.46	0.46	0.47	0.44	32,312
August 18, 2025	0.45	0.45	0.45	0.47	0.44	107,765
August 15, 2025	0.45	0.45	0.45	0.47	0.44	80,361
August 14, 2025	0.45	0.45	0.45	0.45	0.43	87,500
August 13, 2025	0.44	0.45	0.45	0.47	0.42	93,093
August 12, 2025	0.43	0.44	0.44	0.46	0.42	70,745
August 11, 2025	0.41	0.42	0.42	0.43	0.4	105,609
August 08, 2025	0.41	0.43	0.43	0.45	0.41	57,786
August 07, 2025	0.45	0.43	0.43	0.49	0.41	193,200
August 06, 2025	0.47	0.46	0.46	0.64	0.42	2.35M
August 05, 2025	0.44	0.44	0.44	0.45	0.42	38,718
August 04, 2025	0.42	0.46	0.46	0.46	0.42	28,300
August 01, 2025	0.42	0.42	0.42	0.42	0.36	196,800
July 31, 2025	0.43	0.43	0.43	0.44	0.41	55,116
July 30, 2025	0.43	0.42	0.42	0.47	0.42	68,100
July 29, 2025	0.44	0.42	0.42	0.46	0.42	61,074
July 28, 2025	0.45	0.46	0.46	0.48	0.45	79,861
July 25, 2025	0.49	0.45	0.45	0.49	0.43	104,676
July 24, 2025	0.52	0.47	0.47	0.52	0.47	81,313
July 23, 2025	0.49	0.51	0.51	0.52	0.49	206,055
July 22, 2025	0.45	0.47	0.47	0.48	0.44	39,500
July 21, 2025	0.45	0.46	0.46	0.47	0.44	58,240
July 18, 2025	0.47	0.44	0.44	0.47	0.44	81,820
July 17, 2025	0.45	0.45	0.45	0.46	0.43	72,929
July 16, 2025	0.42	0.44	0.44	0.45	0.41	76,719
July 15, 2025	0.45	0.41	0.41	0.49	0.41	230,300
July 14, 2025	0.48	0.45	0.45	0.49	0.45	97,938
July 11, 2025	0.47	0.48	0.48	0.48	0.45	137,413
July 10, 2025	0.48	0.48	0.48	0.5	0.48	89,406
July 09, 2025	0.47	0.49	0.49	0.51	0.46	67,920
July 08, 2025	0.48	0.46	0.46	0.51	0.46	172,308
July 07, 2025	0.48	0.48	0.48	0.51	0.48	128,200
July 03, 2025	0.49	0.5	0.5	0.54	0.49	67,700
July 02, 2025	0.48	0.51	0.51	0.54	0.48	72,591
July 01, 2025	0.5	0.48	0.48	0.51	0.44	229,220
June 30, 2025	0.51	0.49	0.49	0.53	0.46	315,999
June 27, 2025	0.52	0.51	0.51	0.55	0.48	213,675
June 26, 2025	0.5	0.53	0.53	0.55	0.49	141,060
June 25, 2025	0.53	0.48	0.48	0.55	0.44	185,500
June 24, 2025	0.55	0.53	0.53	0.58	0.52	194,675
June 23, 2025	0.55	0.55	0.55	0.6	0.52	179,932