TNL Mediagene - TNMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	0.56	0.57	0.57	0.61	0.55	234,361
June 18, 2025	0.65	0.58	0.58	0.69	0.53	490,896
June 17, 2025	0.75	0.64	0.64	0.78	0.63	522,640
June 16, 2025	0.87	0.78	0.78	0.93	0.71	918,944
June 13, 2025	0.72	0.82	0.82	0.93	0.69	1.29M
June 12, 2025	0.71	0.73	0.73	0.74	0.71	237,400
June 11, 2025	0.64	0.71	0.71	0.73	0.64	493,100
June 10, 2025	0.54	0.64	0.64	0.77	0.53	3.79M
June 09, 2025	0.55	0.52	0.52	0.57	0.5	253,076
June 06, 2025	0.58	0.57	0.57	0.58	0.54	185,164
June 05, 2025	0.59	0.59	0.59	0.61	0.59	119,801
June 04, 2025	0.58	0.59	0.59	0.62	0.52	290,505
June 03, 2025	0.61	0.59	0.59	0.63	0.57	160,739
June 02, 2025	0.58	0.61	0.61	0.61	0.57	156,429
May 30, 2025	0.69	0.59	0.59	0.69	0.56	221,130
May 29, 2025	0.66	0.61	0.61	0.69	0.59	307,132
May 28, 2025	0.72	0.66	0.66	0.74	0.62	705,743
May 27, 2025	0.73	0.74	0.74	0.76	0.68	494,000
May 23, 2025	0.75	0.74	0.74	0.79	0.69	538,827
May 22, 2025	0.9	0.78	0.78	0.9	0.75	1.33M
May 21, 2025	0.86	0.93	0.93	1.02	0.77	4.22M
May 20, 2025	0.67	0.91	0.91	1.32	0.63	101.43M
May 19, 2025	0.56	0.6	0.6	0.65	0.51	481,413
May 16, 2025	0.62	0.58	0.58	0.68	0.55	637,136
May 15, 2025	0.67	0.65	0.65	0.68	0.6	1.08M
May 14, 2025	0.75	0.76	0.76	1.05	0.67	21.31M
May 13, 2025	0.33	0.72	0.72	0.85	0.31	74.77M
May 12, 2025	0.3	0.31	0.31	0.34	0.3	176,700
May 09, 2025	0.31	0.3	0.3	0.35	0.3	95,652
May 08, 2025	0.29	0.31	0.31	0.31	0.27	200,504
May 07, 2025	0.29	0.29	0.29	0.33	0.28	341,700
May 06, 2025	0.31	0.29	0.29	0.33	0.29	207,129
May 05, 2025	0.33	0.3	0.3	0.35	0.29	339,228
May 02, 2025	0.33	0.33	0.33	0.4	0.32	972,400
May 01, 2025	0.27	0.38	0.38	0.5	0.27	10.17M
April 30, 2025	0.32	0.28	0.28	0.32	0.26	155,518
April 29, 2025	0.34	0.3	0.3	0.34	0.29	159,900
April 28, 2025	0.31	0.32	0.32	0.34	0.29	239,000
April 25, 2025	0.29	0.29	0.29	0.31	0.26	267,826
April 24, 2025	0.35	0.3	0.3	0.36	0.28	424,147
April 23, 2025	0.35	0.35	0.35	0.38	0.35	255,615
April 22, 2025	0.31	0.36	0.36	0.38	0.3	194,432
April 21, 2025	0.32	0.29	0.29	0.33	0.29	220,033
April 17, 2025	0.33	0.31	0.31	0.34	0.28	348,282
April 16, 2025	0.43	0.34	0.34	0.44	0.33	473,646
April 15, 2025	0.48	0.44	0.44	0.53	0.41	563,235
April 14, 2025	0.6	0.49	0.49	0.61	0.48	332,615
April 11, 2025	0.45	0.6	0.6	0.64	0.43	1.16M
April 10, 2025	0.41	0.47	0.47	0.5	0.4	886,640
April 09, 2025	0.55	0.51	0.51	0.64	0.35	31.52M
April 08, 2025	0.52	0.5	0.5	0.56	0.47	79,755
April 07, 2025	0.52	0.52	0.52	0.65	0.44	173,259
April 04, 2025	0.64	0.51	0.51	0.68	0.5	79,012

TNL Mediagene (TNMG) NASDAQ