TNL Mediagene - Ordinary Shares (TNMG)
4.0500
-0.1400 (-3.34%)
NASDAQ · Last Trade: Oct 1st, 3:47 AM EDT
Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 4.11 | 4.20 | 4.05 | 4.05 | 30,286 | 4.05 |
| 9/29/2026 | 4.51 | 4.58 | 4.00 | 4.19 | 166,034 | 4.19 |
| 9/28/2026 | 4.34 | 4.57 | 4.27 | 4.39 | 30,684 | 4.39 |
| 9/25/2026 | 5.03 | 5.03 | 4.38 | 4.39 | 70,849 | 4.39 |
| 9/24/2026 | 4.36 | 5.04 | 4.17 | 5.01 | 1,155,126 | 5.01 |
| 9/23/2026 | 3.97 | 4.54 | 3.63 | 4.54 | 4,448,636 | 4.54 |
| 9/22/2026 | 4.28 | 4.28 | 3.91 | 3.91 | 116,326 | 3.91 |
| 9/21/2026 | 3.91 | 4.58 | 3.80 | 4.34 | 459,888 | 4.34 |
| 9/18/2026 | 4.34 | 5.03 | 3.44 | 3.87 | 36,542,766 | 3.87 |
| 9/17/2026 | 2.83 | 2.94 | 2.62 | 2.69 | 54,604 | 2.69 |
| 9/16/2026 | 2.62 | 3.14 | 2.62 | 2.87 | 53,915 | 2.87 |
| 9/15/2026 | 3.14 | 3.19 | 2.55 | 2.70 | 86,288 | 2.70 |
| 9/14/2026 | 3.29 | 3.29 | 3.12 | 3.14 | 26,968 | 3.14 |
| 9/11/2026 | 3.52 | 3.52 | 3.30 | 3.36 | 21,595 | 3.36 |
| 9/10/2026 | 3.29 | 3.70 | 3.14 | 3.50 | 450,093 | 3.50 |
| 9/09/2026 | 3.46 | 3.48 | 3.22 | 3.43 | 143,449 | 3.43 |
| 9/08/2026 | 3.52 | 3.59 | 3.32 | 3.50 | 68,909 | 3.50 |
| 9/04/2026 | 0.43 | 0.47 | 0.41 | 0.44 | 388,445 | 3.50 |
| 9/03/2026 | 0.40 | 0.46 | 0.38 | 0.45 | 876,682 | 3.62 |
| 9/02/2026 | 0.48 | 0.48 | 0.43 | 0.47 | 205,890 | 3.75 |
| 9/01/2026 | 0.48 | 0.49 | 0.46 | 0.48 | 110,462 | 3.88 |
| 8/31/2026 | 0.43 | 0.51 | 0.43 | 0.49 | 551,853 | 3.92 |
| 8/28/2026 | 0.50 | 0.50 | 0.42 | 0.47 | 697,484 | 3.73 |
| 8/27/2026 | 0.56 | 0.57 | 0.50 | 0.52 | 576,769 | 4.16 |
| 8/26/2026 | 0.54 | 0.61 | 0.53 | 0.58 | 2,844,119 | 4.64 |
| 8/25/2026 | 0.65 | 0.80 | 0.51 | 0.57 | 196,269,118 | 4.56 |
| 8/24/2026 | 0.40 | 0.40 | 0.38 | 0.40 | 139,145 | 3.18 |
| 8/21/2026 | 0.40 | 0.40 | 0.39 | 0.40 | 207,957 | 3.20 |
| 8/20/2026 | 0.40 | 0.43 | 0.37 | 0.42 | 1,759,528 | 3.32 |
| 8/19/2026 | 0.39 | 0.39 | 0.37 | 0.39 | 146,512 | 3.10 |
| 8/18/2026 | 0.38 | 0.39 | 0.38 | 0.38 | 201,240 | 3.05 |
| 8/17/2026 | 0.40 | 0.40 | 0.38 | 0.39 | 164,990 | 3.12 |
| 8/14/2026 | 0.40 | 0.41 | 0.39 | 0.39 | 85,959 | 3.13 |
| 8/13/2026 | 0.42 | 0.43 | 0.38 | 0.40 | 337,984 | 3.23 |
| 8/12/2026 | 0.47 | 0.47 | 0.42 | 0.43 | 294,351 | 3.47 |
| 8/11/2026 | 0.52 | 0.52 | 0.47 | 0.47 | 359,226 | 3.76 |
| 8/10/2026 | 0.49 | 0.54 | 0.47 | 0.52 | 897,060 | 4.13 |
| 8/07/2026 | 0.52 | 0.56 | 0.51 | 0.53 | 482,231 | 4.26 |
| 8/06/2026 | 0.51 | 0.57 | 0.48 | 0.55 | 1,320,324 | 4.37 |
| 8/05/2026 | 0.43 | 0.56 | 0.41 | 0.55 | 6,463,856 | 4.40 |
| 8/04/2026 | 0.78 | 0.89 | 0.46 | 0.48 | 254,861,785 | 3.81 |
| 8/03/2026 | 0.37 | 0.37 | 0.32 | 0.36 | 797,205 | 2.86 |
| 7/31/2026 | 0.37 | 0.38 | 0.35 | 0.36 | 372,040 | 2.91 |
| 7/30/2026 | 0.38 | 0.39 | 0.37 | 0.38 | 238,651 | 3.05 |
| 7/29/2026 | 0.36 | 0.42 | 0.34 | 0.38 | 503,493 | 3.04 |
| 7/28/2026 | 0.35 | 0.43 | 0.31 | 0.39 | 26,757,549 | 3.11 |
| 7/27/2026 | 0.39 | 0.39 | 0.35 | 0.37 | 187,292 | 2.98 |
| 7/24/2026 | 0.36 | 0.38 | 0.35 | 0.37 | 512,968 | 2.98 |
| 7/23/2026 | 0.34 | 0.48 | 0.34 | 0.40 | 6,720,824 | 3.20 |
| 7/22/2026 | 0.35 | 0.35 | 0.31 | 0.34 | 373,661 | 2.72 |
| 7/21/2026 | 0.33 | 0.37 | 0.32 | 0.34 | 1,618,301 | 2.70 |
| 7/20/2026 | 0.34 | 0.34 | 0.31 | 0.32 | 126,892 | 2.60 |
| 7/17/2026 | 0.35 | 0.36 | 0.34 | 0.34 | 123,196 | 2.75 |
| 7/16/2026 | 0.38 | 0.39 | 0.35 | 0.36 | 117,907 | 2.85 |
| 7/15/2026 | 0.40 | 0.41 | 0.37 | 0.39 | 181,693 | 3.14 |
| 7/14/2026 | 0.36 | 0.42 | 0.35 | 0.39 | 449,757 | 3.12 |
| 7/13/2026 | 0.43 | 0.43 | 0.36 | 0.38 | 432,455 | 3.04 |
| 7/10/2026 | 0.47 | 0.48 | 0.40 | 0.43 | 643,241 | 3.45 |
| 7/09/2026 | 0.52 | 0.55 | 0.47 | 0.50 | 757,785 | 3.99 |
| 7/08/2026 | 0.48 | 0.55 | 0.45 | 0.51 | 2,099,598 | 4.08 |
| 7/07/2026 | 0.47 | 0.52 | 0.44 | 0.49 | 34,623,973 | 3.92 |
| 7/06/2026 | 0.59 | 0.62 | 0.51 | 0.52 | 616,175 | 4.16 |
| 7/02/2026 | 0.61 | 0.66 | 0.55 | 0.61 | 727,616 | 4.90 |
| 7/01/2026 | 0.56 | 0.70 | 0.55 | 0.65 | 2,057,215 | 5.21 |