5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
+5.22%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-49.82%
YEAR-TO-DATE PERFORMANCE
-96.24%
TNL Mediagene Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.28 | $0.30 (8.08%) | $0.30 | $0.28 | 653.70 K | $8.44 M |
| 12/03/2025 | $0.27 | $0.28 (0.26%) | $0.28 | $0.27 | 559.70 K | $7.78 M |
| 12/02/2025 | $0.29 | $0.28 (-3.65%) | $0.30 | $0.28 | 482.20 K | $7.92 M |
| 12/01/2025 | $0.30 | $0.29 (-4.8%) | $0.30 | $0.28 | 890.43 K | $8.08 M |
| 11/28/2025 | $0.34 | $0.31 (-9.97%) | $0.34 | $0.30 | 810.13 K | $8.66 M |
| 11/26/2025 | $0.33 | $0.33 (0.94%) | $0.35 | $0.32 | 916.00 K | $8.70 M |
| 11/25/2025 | $0.33 | $0.33 (0.91%) | $0.33 | $0.32 | 886.44 K | $8.70 M |
| 11/24/2025 | $0.31 | $0.33 (5.93%) | $0.34 | $0.30 | 2.48 M | $8.54 M |
| 11/21/2025 | $0.30 | $0.30 (0.67%) | $0.31 | $0.27 | 1.42 M | $7.87 M |
| 11/20/2025 | $0.32 | $0.30 (-4.95%) | $0.32 | $0.29 | 1.44 M | $7.82 M |
| 11/19/2025 | $0.30 | $0.31 (3.34%) | $0.33 | $0.29 | 1.74 M | $8.09 M |
| 11/18/2025 | $0.32 | $0.31 (-3.26%) | $0.32 | $0.29 | 2.28 M | $8.08 M |
| 11/17/2025 | $0.31 | $0.32 (0.86%) | $0.33 | $0.30 | 3.31 M | $8.23 M |
| 11/14/2025 | $0.35 | $0.32 (-8.91%) | $0.36 | $0.30 | 9.97 M | $8.33 M |
| 11/13/2025 | $0.55 | $0.41 (-25.56%) | $0.58 | $0.38 | 456.19 M | $10.74 M |
| 11/12/2025 | $0.33 | $0.30 (-8.57%) | $0.33 | $0.29 | 1.61 M | $7.84 M |
| 11/11/2025 | $0.29 | $0.34 (17.71%) | $0.36 | $0.29 | 5.90 M | $8.88 M |
| 11/10/2025 | $0.29 | $0.28 (-2.53%) | $0.29 | $0.28 | 342.80 K | $7.37 M |
| 11/07/2025 | $0.27 | $0.28 (3.52%) | $0.29 | $0.27 | 403.14 K | $7.39 M |
| 11/06/2025 | $0.29 | $0.28 (-5.46%) | $0.29 | $0.27 | 468.00 K | $7.19 M |
| 11/05/2025 | $0.28 | $0.28 (1.29%) | $0.30 | $0.28 | 1.01 M | $7.41 M |
| 11/04/2025 | $0.31 | $0.29 (-7.03%) | $0.32 | $0.28 | 2.55 M | $7.53 M |
| 11/03/2025 | $0.33 | $0.32 (-1.58%) | $0.34 | $0.32 | 742.94 K | $8.49 M |
| 10/31/2025 | $0.34 | $0.34 (-0.76%) | $0.35 | $0.33 | 854.80 K | $8.81 M |
| 10/30/2025 | $0.33 | $0.34 (4.55%) | $0.36 | $0.32 | 2.10 M | $8.88 M |
| 10/29/2025 | $0.34 | $0.33 (-1.78%) | $0.36 | $0.32 | 1.63 M | $8.68 M |
| 10/28/2025 | $0.33 | $0.34 (5.32%) | $0.36 | $0.33 | 2.18 M | $8.94 M |
| 10/27/2025 | $0.33 | $0.33 (0.7%) | $0.36 | $0.32 | 2.21 M | $8.68 M |
| 10/24/2025 | $0.34 | $0.33 (-1.43%) | $0.34 | $0.31 | 1.42 M | $8.63 M |
| 10/23/2025 | $0.36 | $0.33 (-8.63%) | $0.37 | $0.32 | 1.52 M | $8.69 M |
| 10/22/2025 | $0.30 | $0.36 (18.18%) | $0.40 | $0.30 | 5.79 M | $9.33 M |
| 10/21/2025 | $0.32 | $0.31 (-3.86%) | $0.33 | $0.30 | 1.28 M | $8.06 M |
| 10/20/2025 | $0.32 | $0.32 (1.25%) | $0.36 | $0.32 | 1.43 M | $8.47 M |
| 10/17/2025 | $0.34 | $0.32 (-4.5%) | $0.36 | $0.32 | 1.40 M | $8.48 M |
| 10/16/2025 | $0.37 | $0.35 (-6.77%) | $0.40 | $0.34 | 2.82 M | $9.04 M |
| 10/15/2025 | $0.35 | $0.36 (4.06%) | $0.43 | $0.35 | 3.81 M | $9.52 M |
| 10/14/2025 | $0.35 | $0.35 (0.57%) | $0.39 | $0.34 | 3.01 M | $9.16 M |
| 10/13/2025 | $0.39 | $0.37 (-3.16%) | $0.42 | $0.35 | 4.08 M | $9.77 M |
| 10/10/2025 | $0.46 | $0.42 (-8.57%) | $0.50 | $0.41 | 6.28 M | $10.99 M |
| 10/09/2025 | $0.59 | $0.55 (-7.53%) | $0.61 | $0.45 | 24.69 M | $14.26 M |
| 10/08/2025 | $0.37 | $0.48 (29.38%) | $0.56 | $0.36 | 69.63 M | $12.54 M |
| 10/07/2025 | $0.30 | $0.33 (9.75%) | $0.34 | $0.29 | 4.25 M | $8.62 M |
| 10/06/2025 | $0.29 | $0.30 (1.62%) | $0.31 | $0.29 | 2.53 M | $7.73 M |
| 10/03/2025 | $0.29 | $0.29 (-1.14%) | $0.32 | $0.29 | 8.15 M | $7.49 M |
| 10/02/2025 | $0.39 | $0.33 (-16.26%) | $0.40 | $0.31 | 65.02 M | $8.53 M |
| 10/01/2025 | $0.28 | $0.30 (7.86%) | $0.31 | $0.28 | 5.98 M | $7.89 M |
| 09/30/2025 | $0.27 | $0.27 (-2.71%) | $0.28 | $0.26 | 1.87 M | $6.94 M |
| 09/29/2025 | $0.29 | $0.27 (-6.57%) | $0.29 | $0.27 | 2.73 M | $7.10 M |
| 09/26/2025 | $0.27 | $0.29 (7.33%) | $0.30 | $0.27 | 7.49 M | $7.57 M |
| 09/25/2025 | $0.28 | $0.26 (-5.45%) | $0.28 | $0.25 | 4.17 M | $6.79 M |
| 09/24/2025 | $0.31 | $0.28 (-9.45%) | $0.31 | $0.27 | 5.41 M | $7.29 M |
| 09/23/2025 | $0.33 | $0.30 (-9.86%) | $0.33 | $0.29 | 4.41 M | $7.77 M |
| 09/22/2025 | $0.28 | $0.29 (2.46%) | $0.30 | $0.26 | 2.20 M | $7.50 M |
| 09/19/2025 | $0.28 | $0.28 (-1.46%) | $0.30 | $0.25 | 4.75 M | $7.21 M |
| 09/18/2025 | $0.36 | $0.28 (-23.77%) | $0.37 | $0.28 | 8.14 M | $7.26 M |
| 09/17/2025 | $0.41 | $0.33 (-20.58%) | $0.55 | $0.32 | 61.16 M | $8.54 M |
| 09/16/2025 | $0.34 | $0.33 (-2.35%) | $0.34 | $0.31 | 502.80 K | $8.57 M |
| 09/15/2025 | $0.34 | $0.34 (-1.4%) | $0.35 | $0.32 | 464.01 K | $8.83 M |
| 09/12/2025 | $0.35 | $0.35 (-1.35%) | $0.36 | $0.33 | 646.20 K | $9.15 M |
| 09/11/2025 | $0.36 | $0.37 (4.31%) | $0.39 | $0.33 | 6.08 M | $9.68 M |
| 09/10/2025 | $0.36 | $0.33 (-8.31%) | $0.38 | $0.32 | 12.12 M | $8.63 M |
| 09/09/2025 | $0.31 | $0.38 (22.79%) | $0.52 | $0.28 | 6.52 M | $10.05 M |
| 09/08/2025 | $0.39 | $0.31 (-20.42%) | $0.39 | $0.29 | 134.35 K | $8.09 M |
| 09/05/2025 | $0.35 | $0.33 (-6.2%) | $0.38 | $0.33 | 80.94 K | $8.65 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.
