Dark

TNMG
TNL Mediagene
stock NASDAQ

At Close

Feb 12, 2026 3:59:30 PM EST

3.01USD+18.504%(+0.47)101,619

2.43Bid 3.48Ask 1.05Spread

Pre-market

Feb 12, 2026 9:09:30 AM EST

2.52USD-0.976%(-0.02)756

After-hours

Feb 12, 2026 4:17:30 PM EST

2.76USD-8.306%(-0.25)868

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	2.6900	3.0100	2.690000	3.0100	+20.400%	101,619	0.000%
2026-02-11	2.6400	2.6800	2.420000	2.5000	-6.367%	45,682	+20.400%
2026-02-10	3.1000	3.1058	2.600000	2.6700	-13.029%	189,809	+12.734%
2026-02-09	2.8200	3.5099	2.650000	3.0700	+9.253%	692,141	-1.954%
2026-02-06	2.8100	2.9800	2.602000	2.8100	0.000%	44,277	+7.117%
2026-02-05	3.0101	3.1900	2.800000	2.8100	-7.261%	28,344	+7.117%
2026-02-04	3.4400	3.4400	3.020000	3.0300	-6.769%	31,425	-0.660%
2026-02-03	3.3000	3.4850	3.250000	3.2500	-2.108%	24,598	-7.385%
2026-02-02	3.6100	3.7080	3.300000	3.3200	-9.041%	61,962	-9.337%
2026-01-30	3.9000	4.0900	3.630000	3.6500	-6.170%	72,144	-17.534%
2026-01-29	3.7100	4.0500	3.710000	3.8900	+5.707%	75,205	-22.622%
2026-01-28	4.0900	4.1477	3.580000	3.6800	-15.982%	126,978	-18.207%
2026-01-27	3.3800	4.4800	3.370000	4.3800	+35.185%	208,280	-31.279%
2026-01-26	3.7300	3.8900	3.180000	3.2400	-10.989%	82,212	-7.099%
2026-01-23	3.8300	4.1238	3.442858	3.6400	-3.704%	92,391	-17.308%
2026-01-22	3.1700	4.2900	3.100000	3.7800	+14.199%	362,672	-20.370%
2026-01-21	3.3500	4.4400	3.000000	3.3100	-4.335%	454,323	-9.063%
2026-01-20	3.0200	3.4900	2.800000	3.4600	-11.509%	706,484	-13.006%
2026-01-16	2.9400	4.6800	2.860000	3.9100	+65.678%	27,760,750	-23.018%
2026-01-15	2.1300	2.4000	2.051000	2.3600	+20.408%	127,107	+27.542%
2026-01-14	2.2900	2.2900	1.940000	1.9600	-11.312%	92,771	+53.571%
2026-01-13	2.3300	2.3400	2.160000	2.2100	-4.741%	64,599	+36.199%
2026-01-12	2.4500	2.5164	2.310000	2.3200	-5.306%	23,768	+29.741%
2026-01-09	2.5500	2.6972	2.450000	2.4500	-3.162%	33,426	+22.857%
2026-01-08	2.5571	2.6251	2.520000	2.5300	-4.167%	14,700	+18.972%
2026-01-07	2.6900	2.7800	2.520000	2.6400	-2.941%	53,316	+14.015%
2026-01-06	2.8000	2.8600	2.650000	2.7200	-2.158%	59,918	+10.662%
2026-01-05	2.7200	2.7999	2.620500	2.7800	-0.714%	53,883	+8.273%
2026-01-02	2.7900	2.9500	2.670000	2.8000	+2.564%	44,809	+7.500%
2025-12-31	2.7000	2.8635	2.590000	2.7300	+0.368%	42,430	+10.256%
2025-12-30	2.5300	2.9900	2.500100	2.7200	+6.250%	130,796	+10.662%
2025-12-29	2.7600	2.8000	2.510100	2.5600	-8.244%	135,341	+17.578%
2025-12-26	2.5500	2.8551	2.500000	2.7900	+9.412%	340,027	+7.885%
2025-12-24	2.8500	3.4300	2.400000	2.5500	-7.273%	8,495,937	+18.039%
2025-12-23	2.8600	3.1200	2.400000	2.7500	-4.976%	288,120	+9.455%
2025-12-22	2.9000	3.8400	2.616000	2.8940	+5.775%	639,296	+4.008%
2025-12-19	2.8180	2.9800	2.636000	2.7360	-31.048%	166,661	+10.015%
2025-12-18	4.1320	4.2760	3.846000	3.9680	-3.969%	29,454	-24.143%
2025-12-17	4.3000	4.3998	4.132000	4.1320	-1.619%	18,362	-27.154%
2025-12-16	4.1600	4.3800	4.088000	4.2000	+2.740%	25,539	-28.333%
2025-12-15	4.8360	5.0580	3.704000	4.0880	-17.247%	67,606	-26.370%
2025-12-12	5.3000	5.3980	4.820000	4.9400	-6.757%	47,004	-39.069%
2025-12-11	5.5400	5.5400	5.200000	5.2980	-1.120%	28,160	-43.186%
2025-12-10	5.4880	5.4940	5.300000	5.3580	-2.404%	23,948	-43.822%
2025-12-09	5.5600	5.5960	5.208000	5.4900	+0.549%	40,476	-45.173%
2025-12-08	5.5760	5.9960	5.442000	5.4600	+1.036%	58,991	-44.872%
2025-12-05	5.8300	5.9660	5.400000	5.4040	-9.450%	47,154	-44.301%
2025-12-04	5.5220	6.0000	5.522000	5.9680	+8.509%	33,281	-49.564%
2025-12-03	5.4860	5.6980	5.380000	5.5000	-1.786%	27,984	-45.273%
2025-12-02	5.8120	5.9000	5.553000	5.6000	-1.961%	24,108	-46.250%
2025-12-01	6.0000	6.0600	5.600000	5.7120	-6.697%	44,521	-47.304%
2025-11-28	6.8000	6.8000	5.968000	6.1220	-8.106%	40,506	-50.833%
2025-11-26	6.6000	6.9000	6.306000	6.6620	+0.030%	45,789	-54.818%
2025-11-25	6.6000	6.6600	6.302000	6.6600	+1.835%	44,322	-54.805%
2025-11-24	6.1740	6.8340	5.904000	6.5400	+8.566%	124,069	-53.976%
2025-11-21	5.9840	6.1320	5.442000	6.0240	+0.601%	71,009	-50.033%
2025-11-20	6.3000	6.3300	5.802000	5.9880	-3.263%	71,794	-49.733%
2025-11-19	5.9900	6.5580	5.832000	6.1900	+0.129%	86,920	-51.373%
2025-11-18	6.3900	6.3900	5.802000	6.1820	-1.873%	114,057	-51.310%
2025-11-17	6.2460	6.6920	6.026000	6.3000	-1.192%	165,399	-52.222%
2025-11-14	7.0000	7.2920	6.052000	6.3760	-22.433%	498,644	-52.792%
2025-11-13	11.0420	11.6098	7.640000	8.2200	+37.183%	22,808,248	-63.382%
2025-11-12	6.5540	6.5980	5.780000	5.9920	-11.779%	80,557	-49.766%
2025-11-11	5.7700	7.2000	5.700000	6.7920	+20.554%	295,125	-55.683%
2025-11-10	5.7800	5.7800	5.600000	5.6340	-0.318%	17,140	-46.574%
2025-11-07	5.4600	5.8440	5.412000	5.6520	+2.726%	20,157	-46.745%
2025-11-06	5.8200	5.8200	5.436000	5.5020	-2.997%	23,399	-45.293%
2025-11-05	5.6000	5.9960	5.600000	5.6720	-1.596%	50,354	-46.932%
2025-11-04	6.2000	6.3000	5.656000	5.7640	-11.268%	127,270	-47.779%
2025-11-03	6.6000	6.7380	6.414000	6.4960	-3.706%	37,147	-53.664%
2025-10-31	6.7980	7.0280	6.618000	6.7460	-0.794%	42,738	-55.381%
2025-10-30	6.5040	7.1520	6.402000	6.8000	+2.410%	104,839	-55.735%
2025-10-29	6.7600	7.1780	6.432000	6.6400	-3.009%	81,253	-54.669%
2025-10-28	6.5000	7.2000	6.500000	6.8460	+3.102%	108,770	-56.033%
2025-10-27	6.5940	7.2000	6.332000	6.6400	+0.545%	110,479	-54.669%
2025-10-24	6.7000	6.8000	6.162000	6.6040	-0.722%	71,135	-54.422%
2025-10-23	7.2800	7.3020	6.420000	6.6520	-6.809%	76,041	-54.750%
2025-10-22	6.0400	8.0000	5.904000	7.1380	+15.651%	289,422	-57.831%
2025-10-21	6.4200	6.5360	6.058000	6.1720	-4.753%	64,247	-51.231%
2025-10-20	6.4000	7.1180	6.382000	6.4800	-0.216%	71,585	-53.549%
2025-10-17	6.8000	7.1000	6.336000	6.4940	-6.129%	69,971	-53.650%
2025-10-16	7.4200	7.9800	6.747000	6.9180	-5.025%	140,987	-56.490%
2025-10-15	7.0000	8.5080	6.900000	7.2840	+3.849%	190,343	-58.677%
2025-10-14	6.9740	7.8200	6.726000	7.0140	-6.180%	150,276	-57.086%
2025-10-13	7.7200	8.4500	7.040000	7.4760	-11.127%	203,786	-59.738%
2025-10-10	9.2000	10.0000	8.200000	8.4120	-22.911%	314,160	-64.218%
2025-10-09	11.8000	12.2760	9.082000	10.9120	+13.667%	1,234,695	-72.416%
2025-10-08	7.4200	11.2000	7.280000	9.6000	+45.499%	3,481,514	-68.646%
2025-10-07	6.0120	6.7760	5.800000	6.5980	+11.566%	212,400	-54.380%
2025-10-06	5.8200	6.1160	5.820000	5.9140	+3.139%	126,661	-49.104%
2025-10-03	5.8000	6.3380	5.700000	5.7340	-12.217%	407,468	-47.506%
2025-10-02	7.8000	8.0980	6.240000	6.5320	+8.146%	3,251,158	-53.919%
2025-10-01	5.6000	6.1760	5.500000	6.0400	+13.705%	299,072	-50.166%
2025-09-30	5.4600	5.5660	5.240000	5.3120	-2.245%	93,452	-43.336%
2025-09-29	5.8160	5.8540	5.392000	5.4340	-6.246%	136,610	-44.608%
2025-09-26	5.4000	6.0700	5.400000	5.7960	+11.462%	374,516	-48.068%
2025-09-25	5.5000	5.5260	5.024000	5.2000	-6.777%	208,744	-42.115%
2025-09-24	6.1600	6.2620	5.444000	5.5780	-6.157%	270,258	-46.038%
2025-09-23	6.5940	6.5940	5.700000	5.9440	+3.590%	220,489	-49.361%
2025-09-22	5.6000	5.9980	5.162000	5.7380	+3.949%	110,214	-47.543%
2025-09-19	5.6020	5.9720	5.064000	5.5200	-0.648%	237,673	-45.471%
2025-09-18	7.2880	7.3400	5.500000	5.5560	-15.098%	406,947	-45.824%
2025-09-17	8.2400	11.0000	6.400000	6.5440	-0.274%	3,058,089	-54.004%
2025-09-16	6.7200	6.7400	6.154000	6.5620	-2.843%	25,139	-54.130%
2025-09-15	6.8500	6.9640	6.338000	6.7540	-3.514%	23,201	-55.434%
2025-09-12	7.0960	7.2000	6.666000	7.0000	-5.482%	32,308	-57.000%
2025-09-11	7.1000	7.7940	6.568000	7.4060	+12.178%	304,209	-59.357%
2025-09-10	7.2000	7.6000	6.400000	6.6020	-14.193%	606,087	-54.408%
2025-09-09	6.2660	10.4000	5.604000	7.6940	+24.177%	325,956	-60.879%
2025-09-08	7.7860	7.7860	5.702000	6.1960	-6.433%	6,717	-51.420%
2025-09-05	7.0600	7.6000	6.518000	6.6220	+2.714%	4,047	-54.545%
2025-09-04	7.4200	8.0500	6.314000	6.4470	-15.305%	10,482	-53.312%
2025-09-03	8.6000	8.6020	7.612000	7.6120	-11.064%	8,221	-60.457%
2025-09-02	8.3200	8.5760	7.554000	8.5590	+2.873%	11,990	-64.832%
2025-08-29	8.8360	8.8360	7.848000	8.3200	-1.188%	1,905	-63.822%
2025-08-28	8.6800	8.8700	8.250000	8.4200	-5.116%	1,198	-64.252%
2025-08-27	9.0000	9.1500	8.700000	8.8740	-0.337%	3,169	-66.081%
2025-08-26	8.9900	9.4000	8.600000	8.9040	-0.336%	5,120	-66.195%
2025-08-25	9.3440	9.3440	8.820000	8.9340	-4.388%	3,461	-66.308%
2025-08-22	8.9540	9.4620	8.600000	9.3440	+6.496%	2,752	-67.787%
2025-08-21	8.9600	9.3180	8.602000	8.7740	-2.727%	5,599	-65.694%
2025-08-20	9.4000	9.5180	8.700000	9.0200	-2.655%	4,226	-66.630%
2025-08-19	8.7800	9.3800	8.776000	9.2660	+2.956%	1,616	-67.516%
2025-08-18	8.9000	9.3180	8.806000	9.0000	+0.919%	5,388	-66.556%
2025-08-15	8.9300	9.3600	8.802000	8.9180	-0.134%	4,018	-66.248%
2025-08-14	9.0560	9.0560	8.518000	8.9300	-1.391%	4,375	-66.293%
2025-08-13	8.7820	9.3580	8.496600	9.0560	+3.120%	4,655	-66.762%
2025-08-12	8.5200	9.1480	8.461000	8.7820	+4.052%	3,537	-65.725%
2025-08-11	8.1700	8.5400	8.000000	8.4400	-1.171%	5,280	-64.336%
2025-08-08	8.2460	8.9000	8.100000	8.5400	+0.471%	2,889	-64.754%
2025-08-07	9.0000	9.7300	8.280000	8.5000	-7.609%	9,659	-64.588%
2025-08-06	9.3200	12.7580	8.448000	9.2000	+4.308%	117,385	-67.283%
2025-08-05	8.8200	9.0000	8.400000	8.8200	-3.585%	1,936	-65.873%
2025-08-04	8.3800	9.1480	8.380000	9.1480	+10.111%	1,414	-67.097%
2025-08-01	8.4000	8.4440	7.220000	8.3080	-4.288%	9,838	-63.770%
2025-07-31	8.6000	8.7800	8.204000	8.6802	+2.724%	2,756	-65.323%
2025-07-30	8.6640	9.4800	8.416000	8.4500	+0.523%	3,403	-64.379%
2025-07-29	9.0120	9.4575	8.402000	8.4060	-7.890%	3,293	-64.192%
2025-07-28	9.0000	9.5680	9.000000	9.1260	+1.332%	3,993	-67.017%
2025-07-25	9.7860	9.7860	8.600000	9.0060	-4.859%	5,234	-66.578%
2025-07-24	10.4000	10.4000	9.450000	9.4660	-6.995%	4,066	-68.202%
2025-07-23	9.8360	10.4440	9.710000	10.1780	+9.042%	10,303	-70.426%
2025-07-22	8.9900	9.5960	8.800000	9.3340	+2.526%	1,973	-67.752%
2025-07-21	8.9140	9.3000	8.802000	9.1040	+4.596%	2,912	-66.938%
2025-07-18	9.4000	9.4000	8.700000	8.7040	-3.353%	4,091	-65.418%
2025-07-17	9.0940	9.1800	8.504000	9.0060	+1.465%	3,646	-66.578%
2025-07-16	8.4440	8.9820	8.236000	8.8760	+8.218%	4,140	-66.088%
2025-07-15	9.0300	9.7980	8.124000	8.2020	-8.927%	11,513	-63.302%
2025-07-14	9.6000	9.7960	8.904000	9.0060	-5.578%	4,897	-66.578%
2025-07-11	9.3000	9.6940	8.978000	9.5380	-0.852%	6,871	-68.442%
2025-07-10	9.5100	9.9360	9.510000	9.6200	-2.196%	4,470	-68.711%
2025-07-09	9.4800	10.1780	9.142000	9.8360	+6.913%	3,396	-69.398%
2025-07-08	9.6020	10.2000	9.120000	9.2000	-4.167%	8,615	-67.283%
2025-07-07	9.6000	10.1000	9.600000	9.6000	-3.226%	6,410	-68.646%
2025-07-03	9.8000	10.7900	9.800000	9.9200	-3.314%	3,384	-69.657%
2025-07-02	9.6000	10.8000	9.600000	10.2600	+6.830%	4,761	-70.663%
2025-07-01	10.0000	10.2000	8.850000	9.6040	-2.000%	11,461	-68.659%
2025-06-30	10.2000	10.6000	9.280000	9.8000	-3.922%	15,800	-69.286%
2025-06-27	10.3560	10.9200	9.668000	10.2000	-4.459%	10,684	-70.490%
2025-06-26	10.0000	11.0000	9.700000	10.6760	+12.002%	7,053	-71.806%
2025-06-25	10.6000	10.9980	8.800000	9.5320	-10.075%	9,274	-68.422%
2025-06-24	10.9600	11.5020	10.400000	10.6000	-3.881%	9,734	-71.604%
2025-06-23	11.0000	12.0000	10.460000	11.0280	-3.331%	8,997	-72.706%
2025-06-20	11.2000	12.2000	11.000000	11.4080	-1.655%	11,718	-73.615%
2025-06-18	13.0000	13.7000	10.618000	11.6000	-9.516%	24,545	-74.052%
2025-06-17	15.0100	15.6000	12.600000	12.8200	-18.250%	26,441	-76.521%
2025-06-16	17.4000	18.6560	14.288000	15.6820	-4.378%	45,947	-80.806%
2025-06-13	14.4000	18.6000	13.716000	16.4000	+13.088%	64,379	-81.646%
2025-06-12	14.2000	14.8000	14.200000	14.5020	+2.127%	11,868	-79.244%
2025-06-11	12.8860	14.6000	12.886000	14.2000	+10.197%	24,654	-78.803%
2025-06-10	10.8000	15.4000	10.600000	12.8860	+23.028%	189,551	-76.641%
2025-06-09	11.0580	11.3980	10.032000	10.4740	-8.123%	12,654	-71.262%
2025-06-06	11.6880	11.6880	10.830000	11.4000	-4.137%	9,258	-73.596%
2025-06-05	11.8300	12.2020	11.798000	11.8920	+0.524%	5,990	-74.689%
2025-06-04	11.5360	12.3000	10.408000	11.8300	+0.254%	14,525	-74.556%
2025-06-03	12.1340	12.5116	11.400000	11.8000	-3.658%	8,037	-74.492%
2025-06-02	11.5400	12.2920	11.356000	12.2480	+4.097%	7,821	-75.425%
2025-05-30	13.7800	13.7800	11.110000	11.7660	-2.760%	11,057	-74.418%
2025-05-29	13.2000	13.7080	11.720000	12.1000	-8.264%	15,357	-75.124%
2025-05-28	14.4180	14.8080	12.360000	13.1900	-10.927%	35,287	-77.180%
2025-05-27	14.6000	15.1920	13.602000	14.8080	+2.605%	24,698	-79.673%
2025-05-23	15.0000	15.7800	13.800000	14.4320	-7.724%	28,692	-79.144%
2025-05-22	18.0000	18.0000	15.002000	15.6400	-16.193%	68,725	-80.754%
2025-05-21	17.2020	20.4000	15.398000	18.6620	+2.538%	210,760	-83.871%
2025-05-20	13.3800	26.4000	12.562000	18.2000	+52.710%	5,071,594	-83.462%
2025-05-19	11.1360	13.0000	10.220000	11.9180	+2.741%	24,972	-74.744%
2025-05-16	12.4340	13.5740	11.038000	11.6000	-10.411%	31,857	-74.052%
2025-05-15	13.4000	13.6300	12.000000	12.9480	-14.489%	55,971	-76.753%
2025-05-14	15.0000	21.0000	13.380000	15.1420	+5.153%	1,065,450	-80.122%
2025-05-13	6.6600	17.0000	6.202000	14.4000	+130.769%	3,738,572	-79.097%
2025-05-12	6.0220	6.7660	6.002000	6.2400	+4.000%	8,835	-51.763%
2025-05-09	6.2000	7.0000	6.000000	6.0000	-4.459%	4,783	-49.833%
2025-05-08	5.8820	6.2800	5.460000	6.2800	+7.424%	10,025	-52.070%
2025-05-07	5.7920	6.5340	5.600000	5.8460	+0.481%	17,083	-48.512%
2025-05-06	6.2000	6.6600	5.790000	5.8180	-3.644%	10,356	-48.264%
2025-05-05	6.5260	6.9640	5.754000	6.0380	-9.339%	16,961	-50.149%
2025-05-02	6.5760	7.9920	6.404000	6.6600	-12.368%	48,618	-54.805%
2025-05-01	5.4800	10.0000	5.476000	7.6000	+36.201%	508,648	-60.395%
2025-04-30	6.3400	6.3400	5.220000	5.5800	-7.646%	7,776	-46.057%
2025-04-29	6.7800	6.8040	5.782000	6.0420	-6.673%	7,994	-50.182%
2025-04-28	6.2200	6.8500	5.898000	6.4740	+10.365%	11,949	-53.506%
2025-04-25	5.7800	6.2000	5.120000	5.8660	-3.009%	13,391	-48.687%
2025-04-24	7.0000	7.1440	5.602000	6.0480	-13.969%	21,207	-50.231%
2025-04-23	7.0200	7.6780	7.000000	7.0300	-1.236%	12,781	-57.183%
2025-04-22	6.1800	7.5920	6.000000	7.1180	+21.343%	9,722	-57.713%
2025-04-21	6.4000	6.6000	5.800000	5.8660	-5.387%	11,793	-48.687%
2025-04-17	6.6400	6.7980	5.668000	6.2000	-7.738%	17,725	-51.452%
2025-04-16	8.5900	8.7800	6.602000	6.7200	-24.171%	23,682	-55.208%
2025-04-15	9.6000	10.5040	8.274000	8.8620	-9.571%	28,162	-66.035%
2025-04-14	12.0000	12.2000	9.600000	9.8000	-18.333%	16,631	-69.286%
2025-04-11	9.0820	12.8900	8.600000	12.0000	+27.660%	59,151	-74.917%
2025-04-10	8.1980	9.9158	8.000000	9.4000	-7.843%	46,329	-67.979%
2025-04-09	11.0000	12.8000	7.020000	10.2000	+1.980%	1,588,963	-70.490%
2025-04-08	10.4200	11.1800	9.402000	10.0020	-3.827%	153,408	-69.906%
2025-04-07	10.4000	13.0000	8.706000	10.4000	+1.049%	8,663	-71.058%
2025-04-04	12.8000	13.5100	10.000000	10.2920	-19.012%	3,951	-70.754%
2025-04-03	14.9400	17.5980	12.708000	12.7080	-14.263%	2,880	-76.314%
2025-04-02	14.4700	18.0000	14.000000	14.8220	+2.931%	4,335	-79.692%
2025-04-01	15.7800	15.7800	14.219000	14.4000	-5.276%	2,378	-79.097%
2025-03-31	16.8020	17.6000	14.824000	15.2020	-8.992%	5,355	-80.200%
2025-03-28	20.0000	21.4000	16.270000	16.7040	-18.118%	5,941	-81.980%
2025-03-27	17.7200	21.2000	14.000000	20.4000	+15.124%	9,788	-85.245%
2025-03-26	19.2000	20.8000	17.210000	17.7200	-7.030%	1,711	-83.014%
2025-03-25	19.2000	19.8880	19.060000	19.0600	0.000%	758	-84.208%
2025-03-24	20.6000	21.4000	18.374000	19.0600	-8.365%	2,163	-84.208%
2025-03-21	19.5360	22.3980	18.984300	20.8000	+6.470%	1,974	-85.529%
2025-03-20	23.4000	24.0500	19.536000	19.5360	-16.513%	3,410	-84.593%
2025-03-19	25.4000	29.6000	22.000000	23.4000	-3.306%	6,347	-87.137%
2025-03-18	22.0000	27.0000	22.000000	24.2000	+11.009%	4,597	-87.562%
2025-03-17	24.8000	24.8680	21.000000	21.8000	-11.020%	1,928	-86.193%
2025-03-14	26.0000	27.3780	23.400000	24.5000	-6.489%	1,725	-87.714%
2025-03-13	27.6000	30.6000	26.200000	26.2000	-10.274%	426	-88.511%
2025-03-12	29.2000	32.9000	27.800000	29.2000	0.000%	664	-89.692%
2025-03-11	32.4000	33.0000	27.900000	29.2000	-7.886%	1,836	-89.692%
2025-03-10	37.0000	37.3380	28.750000	31.7000	-17.016%	1,699	-90.505%
2025-03-07	38.4000	40.2000	37.400000	38.2000	-2.051%	382	-92.120%
2025-03-06	39.0000	39.0000	38.000000	39.0000	+0.515%	247	-92.282%
2025-03-05	37.4000	42.2000	37.000000	38.8000	+2.646%	2,087	-92.242%
2025-03-04	39.5000	40.0000	37.200000	37.8000	-3.082%	640	-92.037%
2025-03-03	37.8000	42.8000	37.400000	39.0020	+0.567%	1,104	-92.282%
2025-02-28	37.2000	40.8000	35.500000	38.7820	+2.053%	593	-92.239%
2025-02-27	39.0240	41.0000	37.200000	38.0020	-1.036%	714	-92.079%
2025-02-26	38.8000	39.3600	36.202000	38.4000	0.000%	899	-92.161%
2025-02-25	41.0000	47.6000	37.900000	38.4000	-13.901%	2,932	-92.161%
2025-02-24	44.2000	44.6000	40.000000	44.6000	-2.193%	1,868	-93.251%
2025-02-21	48.2000	49.7100	44.200000	45.6000	-9.524%	8,158	-93.399%
2025-02-20	52.6000	120.0000	42.002000	50.4000	-4.183%	333,082	-94.028%
2025-02-19	46.5600	52.6000	46.560000	52.6000	+16.889%	488	-94.278%
2025-02-18	48.0020	50.4000	40.000000	45.0000	-2.597%	2,689	-93.311%
2025-02-14	52.4000	59.1980	45.000000	46.2000	-5.714%	2,075	-93.485%
2025-02-13	50.0000	63.6000	44.172000	49.0000	+9.375%	4,342	-93.857%
2025-02-12	47.6000	50.0000	44.800000	44.8000	-9.677%	541	-93.281%
2025-02-11	45.8960	50.0000	45.896000	49.6000	+3.333%	126	-93.931%
2025-02-10	46.7740	48.2000	46.600000	48.0000	+3.004%	177	-93.729%
2025-02-07	48.2360	48.2360	41.200000	46.6000	-6.800%	228	-93.541%
2025-02-06	49.0000	52.8000	46.200000	50.0000	-1.961%	1,625	-93.980%
2025-02-05	59.0000	62.6000	49.260000	51.0000	-1.163%	3,306	-94.098%
2025-02-04	55.6000	56.0000	51.600000	51.6000	-8.511%	131	-94.167%
2025-02-03	56.4000	60.4000	56.200000	56.4000	-2.759%	240	-94.663%
2025-01-31	59.6620	63.8000	56.200000	58.0000	+4.693%	327	-94.810%
2025-01-30	60.2000	60.2000	53.000000	55.4000	-3.819%	446	-94.567%
2025-01-29	55.2000	69.6000	52.386000	57.6000	+9.091%	5,293	-94.774%
2025-01-28	50.4460	64.6000	37.768000	52.8000	-0.752%	7,626	-94.299%
2025-01-27	54.8000	78.0000	50.000000	53.2000	-1.845%	10,015	-94.342%
2025-01-24	66.3000	67.6000	54.200000	54.2000	-16.099%	726	-94.446%
2025-01-23	67.4000	72.2000	64.180000	64.6000	-7.712%	2,820	-95.341%
2025-01-22	70.0000	70.0000	59.200000	69.9980	-1.133%	1,492	-95.700%
2025-01-21	68.4000	76.0000	68.400000	70.8000	+2.609%	2,060	-95.749%
2025-01-17	76.0000	76.0000	68.000000	69.0000	-3.900%	815	-95.638%
2025-01-16	71.6080	75.0000	68.200000	71.8000	-2.973%	2,973	-95.808%
2025-01-15	70.8000	82.0000	68.000000	74.0000	+10.448%	2,672	-95.932%
2025-01-14	75.8800	80.0000	67.000000	67.0000	-10.667%	757	-95.507%
2025-01-13	86.0000	89.0000	75.000000	75.0000	-15.350%	654	-95.987%
2025-01-10	112.0000	112.0000	88.600000	88.6000	-17.811%	961	-96.603%
2025-01-08	121.6000	122.0000	105.446000	107.8000	-14.444%	2,426	-97.208%
2025-01-07	124.0000	130.0000	110.220000	126.0000	+3.704%	2,895	-97.611%
2025-01-06	129.4000	129.4000	105.000000	121.5000	-6.143%	2,304	-97.523%
2025-01-03	146.0000	146.0000	128.000000	129.4520	-12.433%	770	-97.675%
2025-01-02	175.8000	175.8000	140.000000	147.8320	-6.789%	3,013	-97.964%
2024-12-31	171.2000	193.8000	158.600000	158.6000	-19.492%	4,024	-98.102%
2024-12-30	147.2000	223.5060	145.000000	197.0000	+29.776%	8,276	-98.472%
2024-12-27	154.0000	181.2020	140.000000	151.8000	-2.065%	742	-98.017%
2024-12-26	137.8000	167.0000	134.200000	155.0000	+13.139%	2,290	-98.058%
2024-12-24	137.3420	139.8000	137.000000	137.0000	+8.730%	80	-97.803%
2024-12-23	123.2700	151.0620	123.270000	126.0000	+1.942%	519	-97.611%
2024-12-20	130.5840	131.6000	112.232000	123.6000	-6.222%	909	-97.565%
2024-12-19	130.6000	210.0000	121.000000	131.8000	-6.525%	2,788	-97.716%
2024-12-18	151.0000	157.8000	111.000000	141.0000	-11.875%	1,101	-97.865%
2024-12-17	180.4000	180.4000	110.966000	160.0000	-20.000%	2,545	-98.119%
2024-12-16	216.0000	216.0000	170.000000	200.0000	+4.603%	1,274	-98.495%
2024-12-13	230.0000	230.0000	175.000000	191.2000	-14.795%	1,115	-98.426%
2024-12-12	254.0000	259.8000	190.000000	224.4000	-14.742%	1,627	-98.659%
2024-12-11	270.0000	291.8000	240.000000	263.2000	+2.813%	2,774	-98.856%
2024-12-10	365.4000	410.4000	227.402000	256.0000	-17.738%	8,463	-98.824%
2024-12-09	296.0000	413.8000	220.000000	311.2000	-8.470%	5,601	-99.033%
2024-12-06	152.4000	681.6000	140.000000	339.9980	0.000%	7,232	-99.115%

.dark-mode .hrXTSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hrXTSZ{ color: #333333; background-color: white; border: 2px solid #333333; }TNMGTNL Mediagenestock NASDAQ

TNMG
TNL Mediagene
stock NASDAQ