TNL Mediagene TNMG
2.69 USD -0.06 (-2.18%)
Regular-session close
2.65 -0.04 -1.49%
After hours · Nov 13, 6:26 PM ET
2.69 Day range 2.85
2.60 52-week range 65.76
- YTD
- -87.68%
- 1 year
- -95.91%
TNMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.69 | 2.85 | 2.68 | 2.69 | -0.03 | -1.10% | 7,353 |
| Nov 12, 2026 | 2.83 | 2.92 | 2.72 | 2.72 | -0.26 | -8.72% | 12,500 |
| Nov 11, 2026 | 3.02 | 3.08 | 2.95 | 2.98 | -0.02 | -0.67% | 13,200 |
| Nov 10, 2026 | 2.87 | 3.00 | 2.79 | 3.00 | +0.09 | +3.09% | 23,300 |
| Nov 9, 2026 | 3.11 | 3.15 | 2.91 | 2.91 | -0.18 | -5.83% | 28,000 |
| Nov 6, 2026 | 2.92 | 3.11 | 2.84 | 3.09 | +0.23 | +8.04% | 78,700 |
| Nov 5, 2026 | 3.35 | 3.58 | 2.81 | 2.86 | -0.34 | -10.63% | 66,800 |
| Nov 4, 2026 | 3.58 | 3.70 | 3.19 | 3.20 | -0.36 | -10.11% | 87,600 |
| Nov 3, 2026 | 3.92 | 4.28 | 3.55 | 3.56 | -0.59 | -14.22% | 213,800 |
| Nov 2, 2026 | 3.77 | 4.71 | 3.64 | 4.15 | +0.26 | +6.68% | 1,164,700 |
| Oct 30, 2026 | 4.15 | 5.05 | 3.15 | 3.89 | +0.84 | +27.54% | 61,090,500 |
| Oct 29, 2026 | 2.98 | 3.05 | 2.97 | 3.05 | +0.03 | +0.99% | 4,600 |
| Oct 28, 2026 | 3.00 | 3.09 | 2.95 | 3.02 | -0.01 | -0.33% | 13,000 |
| Oct 27, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | -0.10 | -3.19% | 7,400 |
| Oct 26, 2026 | 3.22 | 3.22 | 3.00 | 3.13 | -0.12 | -3.69% | 12,200 |
| Oct 23, 2026 | 3.24 | 3.25 | 3.07 | 3.25 | +0.11 | +3.50% | 9,200 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.00 | 3.14 | -0.20 | -5.99% | 31,000 |
| Oct 21, 2026 | 3.17 | 3.57 | 3.00 | 3.34 | +0.34 | +11.33% | 572,800 |
| Oct 20, 2026 | 2.84 | 3.20 | 2.83 | 3.00 | +0.08 | +2.74% | 25,800 |
| Oct 19, 2026 | 2.93 | 3.07 | 2.81 | 2.92 | -0.23 | -7.30% | 37,800 |
| Oct 16, 2026 | 3.40 | 3.54 | 3.00 | 3.15 | -0.10 | -3.08% | 1,797,700 |
| Oct 15, 2026 | 3.18 | 3.34 | 3.00 | 3.25 | 0.00 | 0.00% | 30,100 |
| Oct 14, 2026 | 3.22 | 3.42 | 3.13 | 3.25 | -0.13 | -3.85% | 31,400 |
| Oct 13, 2026 | 3.59 | 3.63 | 3.32 | 3.38 | -0.28 | -7.65% | 25,300 |
| Oct 12, 2026 | 3.75 | 3.96 | 3.66 | 3.66 | -0.10 | -2.66% | 24,400 |
| Oct 9, 2026 | 4.10 | 4.10 | 3.76 | 3.76 | -0.34 | -8.29% | 22,700 |
| Oct 8, 2026 | 4.02 | 4.16 | 4.02 | 4.10 | +0.08 | +1.99% | 25,400 |
| Oct 7, 2026 | 4.15 | 4.15 | 3.95 | 4.02 | -0.12 | -2.90% | 51,600 |
| Oct 6, 2026 | 4.41 | 4.41 | 4.10 | 4.14 | -0.26 | -5.91% | 61,000 |
| Oct 5, 2026 | 4.20 | 4.65 | 4.02 | 4.40 | -0.36 | -7.56% | 244,900 |
| Oct 2, 2026 | 4.65 | 4.94 | 4.33 | 4.76 | +0.61 | +14.70% | 11,230,300 |
| Oct 1, 2026 | 4.10 | 4.22 | 4.10 | 4.15 | +0.10 | +2.47% | 53,500 |
| Sep 30, 2026 | 4.11 | 4.20 | 4.05 | 4.05 | -0.14 | -3.34% | 29,400 |
| Sep 29, 2026 | 4.51 | 4.58 | 4.00 | 4.19 | -0.20 | -4.56% | 165,800 |
| Sep 28, 2026 | 4.34 | 4.57 | 4.27 | 4.39 | 0.00 | 0.00% | 30,300 |
| Sep 25, 2026 | 5.03 | 5.03 | 4.38 | 4.39 | -0.62 | -12.38% | 68,400 |
| Sep 24, 2026 | 4.36 | 5.04 | 4.17 | 5.01 | +0.47 | +10.35% | 1,153,400 |
| Sep 23, 2026 | 3.97 | 7.10 | 3.63 | 4.54 | +0.63 | +16.11% | 4,445,600 |
| Sep 22, 2026 | 4.28 | 4.28 | 3.91 | 3.91 | -0.43 | -9.91% | 116,200 |
| Sep 21, 2026 | 3.91 | 4.58 | 3.80 | 4.34 | +0.47 | +12.14% | 455,200 |
| Sep 18, 2026 | 4.34 | 5.03 | 3.44 | 3.87 | +1.18 | +43.87% | 36,542,500 |
| Sep 17, 2026 | 2.83 | 2.94 | 2.62 | 2.69 | -0.18 | -6.27% | 54,500 |
| Sep 16, 2026 | 2.62 | 3.14 | 2.62 | 2.87 | +0.17 | +6.30% | 53,900 |
| Sep 15, 2026 | 3.14 | 3.19 | 2.55 | 2.70 | -0.44 | -14.01% | 86,200 |
| Sep 14, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | -0.22 | -6.55% | 26,900 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.30 | 3.36 | -0.14 | -4.00% | 18,900 |
| Sep 10, 2026 | 3.29 | 3.70 | 3.14 | 3.50 | +0.07 | +2.04% | 449,500 |
| Sep 9, 2026 | 3.46 | 3.48 | 3.22 | 3.43 | -0.07 | -2.00% | 141,400 |
| Sep 8, 2026 | 3.52 | 3.59 | 3.32 | 3.50 | 0.00 | 0.00% | 68,900 |
| Sep 4, 2026 | 3.46 | 3.72 | 3.29 | 3.50 | -0.12 | -3.31% | 48,550 |
| Sep 3, 2026 | 3.20 | 3.68 | 3.04 | 3.62 | -0.13 | -3.47% | 109,125 |
| Sep 2, 2026 | 3.83 | 3.83 | 3.44 | 3.75 | -0.13 | -3.35% | 25,725 |
| Sep 1, 2026 | 3.84 | 3.91 | 3.68 | 3.88 | -0.04 | -1.02% | 13,238 |
| Aug 31, 2026 | 3.42 | 4.10 | 3.42 | 3.92 | +0.19 | +5.09% | 68,500 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.33 | 3.73 | -0.43 | -10.34% | 86,588 |
| Aug 27, 2026 | 4.44 | 4.58 | 4.00 | 4.16 | -0.48 | -10.34% | 73,025 |
| Aug 26, 2026 | 4.34 | 4.92 | 4.24 | 4.64 | +0.08 | +1.75% | 356,350 |
| Aug 25, 2026 | 5.22 | 6.39 | 4.10 | 4.56 | +1.38 | +43.40% | 24,552,513 |
| Aug 24, 2026 | 3.19 | 3.19 | 3.04 | 3.18 | -0.02 | -0.63% | 17,375 |
| Aug 21, 2026 | 3.22 | 3.22 | 3.10 | 3.20 | -0.12 | -3.61% | 25,988 |
| Aug 20, 2026 | 3.16 | 3.44 | 2.96 | 3.32 | +0.22 | +7.10% | 220,075 |
| Aug 19, 2026 | 3.12 | 3.14 | 2.99 | 3.10 | +0.05 | +1.64% | 18,338 |
| Aug 18, 2026 | 3.06 | 3.12 | 3.04 | 3.05 | -0.07 | -2.24% | 25,213 |
| Aug 17, 2026 | 3.19 | 3.24 | 3.03 | 3.12 | -0.01 | -0.32% | 20,600 |
| Aug 14, 2026 | 3.20 | 3.32 | 3.10 | 3.13 | -0.10 | -3.10% | 10,750 |
65 days, newest first. Daily bars as drawn on the TNMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.