5 DAY PERFORMANCE
-16.03%
1 MONTH PERFORMANCE
-51.11%
3 MONTH PERFORMANCE
-84.40%
YEAR-TO-DATE PERFORMANCE
-86.13%
TNL Mediagene Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/17/2025 | $1.24 | $1.09 (-12.1%) | $1.24 | $1.05 | 38,103 | $28.61 M |
| 03/14/2025 | $1.30 | $1.23 (-5.38%) | $1.37 | $1.17 | 34,501 | $32.29 M |
| 03/13/2025 | $1.38 | $1.31 (-5.07%) | $1.53 | $1.31 | 8,517 | $34.39 M |
| 03/12/2025 | $1.46 | $1.46 (0%) | $1.65 | $1.39 | 13,300 | $38.32 M |
| 03/11/2025 | $1.62 | $1.46 (-9.88%) | $1.65 | $1.40 | 36,725 | $38.32 M |
| 03/10/2025 | $1.85 | $1.59 (-14.05%) | $1.87 | $1.44 | 34,035 | $41.74 M |
| 03/07/2025 | $1.92 | $1.91 (-0.52%) | $2.01 | $1.87 | 7,722 | $50.14 M |
| 03/06/2025 | $1.95 | $1.95 (0%) | $1.95 | $1.90 | 4,939 | $51.19 M |
| 03/05/2025 | $1.87 | $1.94 (3.74%) | $2.11 | $1.85 | 41,741 | $50.92 M |
| 03/04/2025 | $1.98 | $1.89 (-4.55%) | $2.00 | $1.86 | 12,800 | $49.61 M |
| 03/03/2025 | $1.89 | $1.95 (3.17%) | $2.14 | $1.87 | 22,100 | $51.19 M |
| 02/28/2025 | $1.86 | $1.94 (4.3%) | $2.04 | $1.78 | 11,900 | $12.78 M |
| 02/27/2025 | $1.95 | $1.90 (-2.56%) | $2.05 | $1.86 | 14,300 | $12.51 M |
| 02/26/2025 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.81 | 18,000 | $12.64 M |
| 02/25/2025 | $2.05 | $1.92 (-6.34%) | $2.38 | $1.90 | 58,649 | $12.64 M |
| 02/24/2025 | $2.21 | $2.23 (0.9%) | $2.23 | $2.00 | 37,400 | $14.69 M |
| 02/21/2025 | $2.41 | $2.28 (-5.39%) | $2.49 | $2.21 | 163,150 | $15.02 M |
| 02/20/2025 | $2.63 | $2.52 (-4.18%) | $6.00 | $2.10 | 6.66 M | $16.60 M |
| 02/19/2025 | $2.33 | $2.63 (12.88%) | $2.63 | $2.33 | 9,800 | $17.32 M |
| 02/18/2025 | $2.40 | $2.25 (-6.25%) | $2.52 | $2.00 | 53,787 | $14.82 M |
| 02/14/2025 | $2.62 | $2.31 (-11.83%) | $2.96 | $2.25 | 41,503 | |
| 02/13/2025 | $2.50 | $2.45 (-2%) | $3.18 | $2.21 | 86,832 | |
| 02/12/2025 | $2.38 | $2.24 (-5.88%) | $2.50 | $2.24 | 10,825 | |
| 02/11/2025 | $2.29 | $2.48 (8.3%) | $2.50 | $2.29 | 2,525 | |
| 02/10/2025 | $2.34 | $2.40 (2.56%) | $2.41 | $2.33 | 3,549 | |
| 02/07/2025 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.06 | 4,560 | |
| 02/06/2025 | $2.45 | $2.50 (2.04%) | $2.64 | $2.31 | 32,505 | |
| 02/05/2025 | $2.95 | $2.55 (-13.56%) | $3.13 | $2.46 | 66,120 | |
| 02/04/2025 | $2.78 | $2.58 (-7.19%) | $2.80 | $2.58 | 2,625 | |
| 02/03/2025 | $2.82 | $2.82 (0%) | $3.02 | $2.81 | 4,800 | |
| 01/31/2025 | $2.98 | $2.90 (-2.68%) | $3.19 | $2.81 | 6,534 | |
| 01/30/2025 | $3.01 | $2.77 (-7.97%) | $3.01 | $2.65 | 8,921 | |
| 01/29/2025 | $2.76 | $2.88 (4.35%) | $3.48 | $2.62 | 105,869 | |
| 01/28/2025 | $2.52 | $2.64 (4.76%) | $3.23 | $1.89 | 152,520 | |
| 01/27/2025 | $2.74 | $2.66 (-2.92%) | $3.90 | $2.50 | 200,307 | |
| 01/24/2025 | $3.32 | $2.71 (-18.37%) | $3.38 | $2.71 | 14,513 | |
| 01/23/2025 | $3.37 | $3.23 (-4.15%) | $3.61 | $3.21 | 56,400 | |
| 01/22/2025 | $3.50 | $3.50 (0%) | $3.50 | $2.96 | 29,847 | |
| 01/21/2025 | $3.42 | $3.54 (3.51%) | $3.80 | $3.42 | 41,200 | |
| 01/17/2025 | $3.80 | $3.45 (-9.21%) | $3.80 | $3.40 | 16,300 | |
| 01/16/2025 | $3.58 | $3.59 (0.28%) | $3.75 | $3.41 | 59,500 | |
| 01/15/2025 | $3.54 | $3.70 (4.52%) | $4.10 | $3.40 | 53,400 | |
| 01/14/2025 | $3.79 | $3.35 (-11.61%) | $4.00 | $3.35 | 15,100 | |
| 01/13/2025 | $4.30 | $3.75 (-12.79%) | $4.45 | $3.75 | 13,100 | |
| 01/10/2025 | $5.60 | $4.43 (-20.89%) | $5.60 | $4.43 | 19,200 | |
| 01/08/2025 | $6.08 | $5.39 (-11.35%) | $6.10 | $5.27 | 48,500 | |
| 01/07/2025 | $6.20 | $6.30 (1.61%) | $6.50 | $5.51 | 57,800 | |
| 01/06/2025 | $6.47 | $6.07 (-6.18%) | $6.47 | $5.25 | 46,100 | |
| 01/03/2025 | $7.30 | $6.47 (-11.37%) | $7.30 | $6.40 | 15,400 | |
| 01/02/2025 | $8.79 | $7.39 (-15.93%) | $8.79 | $7.00 | 60,300 | |
| 12/31/2024 | $8.56 | $7.93 (-7.36%) | $9.69 | $7.93 | 80,500 | |
| 12/30/2024 | $7.36 | $9.85 (33.83%) | $11.18 | $7.25 | 165,400 | |
| 12/27/2024 | $7.70 | $7.59 (-1.43%) | $9.06 | $7.00 | 14,800 | |
| 12/26/2024 | $6.89 | $7.75 (12.48%) | $8.35 | $6.71 | 45,700 | |
| 12/24/2024 | $6.87 | $6.85 (-0.29%) | $6.99 | $6.85 | 1,600 | |
| 12/23/2024 | $6.16 | $6.30 (2.27%) | $7.55 | $6.16 | 10,400 | |
| 12/20/2024 | $6.53 | $6.18 (-5.36%) | $6.58 | $5.61 | 18,200 | |
| 12/19/2024 | $6.53 | $6.59 (0.92%) | $10.50 | $6.05 | 55,700 | |
| 12/18/2024 | $7.55 | $7.05 (-6.62%) | $7.89 | $5.55 | 21,800 |
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.
