5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-61.25%
3 MONTH PERFORMANCE
-90.38%
YEAR-TO-DATE PERFORMANCE
-96.48%
TNL Mediagene Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.28 | $0.39 (38.45%) | $0.50 | $0.27 | 9.68 M | $7.63 M |
| 04/30/2025 | $0.32 | $0.28 (-11.99%) | $0.32 | $0.26 | 154,247 | $7.32 M |
| 04/29/2025 | $0.34 | $0.30 (-10.88%) | $0.34 | $0.29 | 159,900 | $7.93 M |
| 04/28/2025 | $0.31 | $0.32 (4.08%) | $0.34 | $0.29 | 239,000 | $8.50 M |
| 04/25/2025 | $0.29 | $0.29 (1.49%) | $0.31 | $0.26 | 267,826 | $7.70 M |
| 04/24/2025 | $0.35 | $0.30 (-13.6%) | $0.36 | $0.28 | 424,147 | $7.94 M |
| 04/23/2025 | $0.35 | $0.35 (0.14%) | $0.38 | $0.35 | 255,615 | $9.23 M |
| 04/22/2025 | $0.31 | $0.36 (15.18%) | $0.38 | $0.30 | 194,432 | $9.34 M |
| 04/21/2025 | $0.32 | $0.29 (-8.34%) | $0.33 | $0.29 | 235,857 | $7.70 M |
| 04/17/2025 | $0.33 | $0.31 (-6.63%) | $0.34 | $0.28 | 354,500 | $8.14 M |
| 04/16/2025 | $0.43 | $0.34 (-21.77%) | $0.44 | $0.33 | 473,646 | $8.82 M |
| 04/15/2025 | $0.48 | $0.44 (-7.69%) | $0.53 | $0.41 | 563,235 | $11.63 M |
| 04/14/2025 | $0.60 | $0.49 (-18.33%) | $0.61 | $0.48 | 332,615 | $12.86 M |
| 04/11/2025 | $0.45 | $0.60 (32.13%) | $0.64 | $0.43 | 1.18 M | $15.75 M |
| 04/10/2025 | $0.41 | $0.47 (14.66%) | $0.50 | $0.40 | 926,600 | $12.34 M |
| 04/09/2025 | $0.55 | $0.51 (-7.27%) | $0.64 | $0.35 | 31.78 M | $13.39 M |
| 04/08/2025 | $0.52 | $0.50 (-4.01%) | $0.56 | $0.47 | 3.07 M | $13.13 M |
| 04/07/2025 | $0.52 | $0.52 (0%) | $0.65 | $0.44 | 173,259 | $13.65 M |
| 04/04/2025 | $0.64 | $0.51 (-19.59%) | $0.68 | $0.50 | 79,012 | $13.51 M |
| 04/03/2025 | $0.75 | $0.64 (-14.94%) | $0.88 | $0.64 | 57,609 | $16.68 M |
| 04/02/2025 | $0.72 | $0.74 (2.43%) | $0.90 | $0.70 | 86,700 | $19.45 M |
| 04/01/2025 | $0.79 | $0.72 (-8.75%) | $0.79 | $0.71 | 47,552 | $18.90 M |
| 03/31/2025 | $0.84 | $0.76 (-9.52%) | $0.88 | $0.74 | 107,100 | $19.95 M |
| 03/28/2025 | $1.00 | $0.84 (-16.48%) | $1.07 | $0.81 | 118,815 | $21.92 M |
| 03/27/2025 | $0.89 | $1.02 (15.12%) | $1.06 | $0.70 | 195,767 | $26.77 M |
| 03/26/2025 | $0.96 | $0.89 (-7.71%) | $1.04 | $0.86 | 34,210 | $23.26 M |
| 03/25/2025 | $0.96 | $0.95 (-0.73%) | $0.99 | $0.95 | 15,200 | $25.02 M |
| 03/24/2025 | $1.03 | $0.95 (-7.48%) | $1.07 | $0.92 | 43,300 | $25.02 M |
| 03/21/2025 | $0.98 | $1.04 (6.47%) | $1.12 | $0.95 | 39,500 | $27.30 M |
| 03/20/2025 | $1.17 | $0.98 (-16.51%) | $1.20 | $0.98 | 68,205 | $25.64 M |
| 03/19/2025 | $1.27 | $1.17 (-7.87%) | $1.48 | $1.10 | 126,942 | $30.71 M |
| 03/18/2025 | $1.10 | $1.21 (10%) | $1.35 | $1.10 | 91,938 | $31.76 M |
| 03/17/2025 | $1.24 | $1.09 (-12.1%) | $1.24 | $1.05 | 38,565 | $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 | $50.92 M |
| 02/27/2025 | $1.95 | $1.90 (-2.56%) | $2.05 | $1.86 | 14,300 | $49.87 M |
| 02/26/2025 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.81 | 18,000 | $50.40 M |
| 02/25/2025 | $2.05 | $1.92 (-6.34%) | $2.38 | $1.90 | 58,649 | $50.40 M |
| 02/24/2025 | $2.21 | $2.23 (0.9%) | $2.23 | $2.00 | 37,400 | $58.53 M |
| 02/21/2025 | $2.41 | $2.28 (-5.39%) | $2.49 | $2.21 | 163,150 | $59.85 M |
| 02/20/2025 | $2.63 | $2.52 (-4.18%) | $6.00 | $2.10 | 6.66 M | $66.15 M |
| 02/19/2025 | $2.33 | $2.63 (12.88%) | $2.63 | $2.33 | 9,800 | $69.03 M |
| 02/18/2025 | $2.40 | $2.25 (-6.25%) | $2.52 | $2.00 | 53,787 | $59.06 M |
| 02/14/2025 | $2.62 | $2.31 (-11.83%) | $2.96 | $2.25 | 41,503 | $60.63 M |
| 02/13/2025 | $2.50 | $2.45 (-2%) | $3.18 | $2.21 | 86,832 | $64.31 M |
| 02/12/2025 | $2.38 | $2.24 (-5.88%) | $2.50 | $2.24 | 10,825 | $58.80 M |
| 02/11/2025 | $2.29 | $2.48 (8.3%) | $2.50 | $2.29 | 2,525 | $65.10 M |
| 02/10/2025 | $2.34 | $2.40 (2.56%) | $2.41 | $2.33 | 3,549 | $63.00 M |
| 02/07/2025 | $2.41 | $2.33 (-3.32%) | $2.41 | $2.06 | 4,560 | $61.16 M |
| 02/06/2025 | $2.45 | $2.50 (2.04%) | $2.64 | $2.31 | 32,505 | $65.62 M |
| 02/05/2025 | $2.95 | $2.55 (-13.56%) | $3.13 | $2.46 | 66,120 | $66.93 M |
| 02/04/2025 | $2.78 | $2.58 (-7.19%) | $2.80 | $2.58 | 2,625 | $67.72 M |
| 02/03/2025 | $2.82 | $2.82 (0%) | $3.02 | $2.81 | 4,800 | $74.02 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.
