5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+34.43%
3 MONTH PERFORMANCE
-45.63%
6 MONTH PERFORMANCE
-57.72%
YEAR-TO-DATE PERFORMANCE
+34.43%
1 YEAR PERFORMANCE
-93.67%
TNL Mediagene Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.90 | $3.65 (-6.41%) | $4.09 | $3.63 | 72.14 K | $5.16 M |
| 01/29/2026 | $3.71 | $3.89 (4.85%) | $4.05 | $3.71 | 75.21 K | $5.50 M |
| 01/28/2026 | $4.09 | $3.68 (-10.02%) | $4.15 | $3.58 | 127.00 K | $5.20 M |
| 01/27/2026 | $3.38 | $4.38 (29.59%) | $4.48 | $3.37 | 208.30 K | $6.19 M |
| 01/26/2026 | $3.73 | $3.24 (-13.14%) | $3.89 | $3.18 | 82.21 K | $4.58 M |
| 01/23/2026 | $3.83 | $3.64 (-4.96%) | $4.12 | $3.44 | 92.40 K | $5.15 M |
| 01/22/2026 | $3.17 | $3.78 (19.24%) | $4.29 | $3.10 | 362.70 K | $5.35 M |
| 01/21/2026 | $3.35 | $3.31 (-1.19%) | $4.44 | $3.00 | 454.32 K | $4.68 M |
| 01/20/2026 | $3.02 | $3.46 (14.57%) | $3.49 | $2.80 | 706.50 K | $4.89 M |
| 01/16/2026 | $2.94 | $3.91 (32.99%) | $4.68 | $2.86 | 27.76 M | $5.53 M |
| 01/15/2026 | $2.13 | $2.36 (10.8%) | $2.40 | $2.05 | 127.11 K | $3.34 M |
| 01/14/2026 | $2.29 | $1.96 (-14.41%) | $2.29 | $1.94 | 92.80 K | $2.77 M |
| 01/13/2026 | $2.33 | $2.21 (-5.15%) | $2.34 | $2.16 | 64.60 K | $3.13 M |
| 01/12/2026 | $2.45 | $2.32 (-5.31%) | $2.52 | $2.31 | 23.77 K | $3.28 M |
| 01/09/2026 | $2.55 | $2.45 (-3.92%) | $2.70 | $2.45 | 33.59 K | $3.46 M |
| 01/08/2026 | $2.56 | $2.53 (-1.17%) | $2.63 | $2.52 | 14.70 K | $3.58 M |
| 01/07/2026 | $2.69 | $2.64 (-1.86%) | $2.78 | $2.52 | 53.32 K | $3.73 M |
| 01/06/2026 | $2.80 | $2.72 (-2.86%) | $2.86 | $2.65 | 59.92 K | $3.85 M |
| 01/05/2026 | $2.72 | $2.78 (2.21%) | $2.80 | $2.62 | 53.88 K | $3.93 M |
| 01/02/2026 | $2.79 | $2.80 (0.36%) | $2.95 | $2.67 | 44.81 K | $3.96 M |
| 12/31/2025 | $2.70 | $2.73 (1.11%) | $2.86 | $2.59 | 42.43 K | $3.86 M |
| 12/30/2025 | $2.53 | $2.72 (7.51%) | $2.99 | $2.50 | 130.80 K | $3.85 M |
| 12/29/2025 | $2.76 | $2.56 (-7.25%) | $2.80 | $2.51 | 135.34 K | $3.62 M |
| 12/26/2025 | $2.55 | $2.79 (9.41%) | $2.86 | $2.50 | 340.03 K | $78.92 M |
| 12/24/2025 | $2.85 | $2.55 (-10.53%) | $3.43 | $2.40 | 8.50 M | $72.13 M |
| 12/23/2025 | $2.86 | $2.75 (-3.85%) | $3.12 | $2.40 | 288.12 K | $77.78 M |
| 12/22/2025 | $2.90 | $2.89 (-0.34%) | $3.84 | $2.62 | 12.79 M | $81.74 M |
| 12/19/2025 | $2.82 | $2.74 (-2.84%) | $2.98 | $2.64 | 3.33 M | $77.50 M |
| 12/18/2025 | $4.13 | $3.97 (-3.87%) | $4.28 | $3.85 | 589.10 K | $112.29 M |
| 12/17/2025 | $4.30 | $4.13 (-3.95%) | $4.40 | $4.13 | 367.24 K | $116.82 M |
| 12/16/2025 | $4.16 | $4.20 (0.96%) | $4.38 | $4.09 | 510.78 K | $118.80 M |
| 12/15/2025 | $4.84 | $4.09 (-15.5%) | $5.06 | $3.70 | 1.35 M | $115.69 M |
| 12/12/2025 | $5.30 | $4.94 (-6.79%) | $5.40 | $4.82 | 940.10 K | $139.73 M |
| 12/11/2025 | $5.54 | $5.30 (-4.33%) | $5.54 | $5.20 | 563.20 K | $149.91 M |
| 12/10/2025 | $5.49 | $5.36 (-2.37%) | $5.49 | $5.30 | 479.00 K | $151.61 M |
| 12/09/2025 | $5.56 | $5.49 (-1.26%) | $5.60 | $5.21 | 809.52 K | $155.29 M |
| 12/08/2025 | $5.58 | $5.46 (-2.15%) | $6.00 | $5.44 | 1.18 M | $154.44 M |
| 12/05/2025 | $5.83 | $5.40 (-7.38%) | $5.97 | $5.40 | 943.10 K | $152.74 M |
| 12/04/2025 | $5.52 | $5.97 (8.15%) | $6.00 | $5.52 | 665.62 K | $168.86 M |
| 12/03/2025 | $5.49 | $5.50 (0.18%) | $5.70 | $5.38 | 559.70 K | $155.57 M |
| 12/02/2025 | $5.81 | $5.60 (-3.61%) | $5.90 | $5.55 | 482.20 K | $158.40 M |
| 12/01/2025 | $6.00 | $5.71 (-4.83%) | $6.06 | $5.60 | 890.43 K | $161.51 M |
| 11/28/2025 | $6.80 | $6.12 (-10%) | $6.80 | $5.97 | 810.13 K | $173.11 M |
| 11/26/2025 | $6.60 | $6.66 (0.91%) | $6.90 | $6.31 | 916.00 K | $188.38 M |
| 11/25/2025 | $6.60 | $6.66 (0.91%) | $6.66 | $6.30 | 886.44 K | $188.38 M |
| 11/24/2025 | $6.17 | $6.54 (6%) | $6.83 | $5.90 | 2.48 M | $184.98 M |
| 11/21/2025 | $5.98 | $6.02 (0.67%) | $6.13 | $5.44 | 71.01 K | $170.28 M |
| 11/20/2025 | $6.30 | $5.99 (-4.92%) | $6.33 | $5.80 | 71.80 K | $169.43 M |
| 11/19/2025 | $5.99 | $6.19 (3.34%) | $6.56 | $5.83 | 86.92 K | $175.09 M |
| 11/18/2025 | $6.39 | $6.18 (-3.29%) | $6.39 | $5.80 | 114.10 K | $174.80 M |
| 11/17/2025 | $6.25 | $6.30 (0.8%) | $6.69 | $6.03 | 165.40 K | $178.20 M |
| 11/14/2025 | $7.00 | $6.38 (-8.86%) | $7.29 | $6.05 | 498.65 K | $180.46 M |
| 11/13/2025 | $11.04 | $8.22 (-25.54%) | $11.61 | $7.64 | 22.81 M | $232.50 M |
| 11/12/2025 | $6.55 | $5.99 (-8.55%) | $6.60 | $5.78 | 80.56 K | $169.43 M |
| 11/11/2025 | $5.77 | $6.79 (17.68%) | $7.20 | $5.70 | 295.13 K | $192.06 M |
| 11/10/2025 | $5.78 | $5.63 (-2.6%) | $5.78 | $5.60 | 17.14 K | $159.25 M |
| 11/07/2025 | $5.46 | $5.65 (3.48%) | $5.84 | $5.41 | 20.16 K | $159.81 M |
| 11/06/2025 | $5.82 | $5.50 (-5.5%) | $5.82 | $5.44 | 23.40 K | $155.57 M |
| 11/05/2025 | $5.60 | $5.67 (1.25%) | $6.00 | $5.60 | 50.36 K | $160.38 M |
| 11/04/2025 | $6.20 | $5.76 (-7.1%) | $6.30 | $5.66 | 127.27 K | $162.92 M |
| 11/03/2025 | $6.60 | $6.50 (-1.52%) | $6.74 | $6.41 | 37.15 K | $183.85 M |
| 10/31/2025 | $6.80 | $6.75 (-0.74%) | $7.03 | $6.62 | 42.74 K | $190.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
