Dark

TNMG
TNL Mediagene
stock NASDAQ

Market Open

Jul 28, 2026 12:10:50 PM EDT

0.3900USD+7.447%(+0.0300)25,497,667

0.3200Bid 0.4300Ask 0.1100Spread

Pre-market

Jul 27, 2026 8:45:30 AM EDT

0.3637USD+0.055%(+0.0002)0

After-hours

Jul 27, 2026 4:53:30 PM EDT

0.3738USD+2.721%(+0.0099)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.3600	0.430000	0.360000	0.3900	+4.670%	25,497,667	0.000%
2026-07-27	0.3863	0.386300	0.353700	0.3726	+0.161%	187,293	+4.670%
2026-07-24	0.3600	0.382100	0.350000	0.3720	-7.000%	512,967	+4.839%
2026-07-23	0.3400	0.480000	0.338700	0.4000	+17.647%	6,776,183	-2.500%
2026-07-22	0.3458	0.352800	0.310000	0.3400	+0.890%	380,661	+14.706%
2026-07-21	0.3264	0.370000	0.318000	0.3370	+3.788%	1,620,625	+15.727%
2026-07-20	0.3441	0.344100	0.306700	0.3247	-5.638%	126,935	+20.111%
2026-07-17	0.3500	0.356700	0.335400	0.3441	-3.343%	123,195	+13.339%
2026-07-16	0.3820	0.393300	0.351600	0.3560	-9.207%	118,139	+9.551%
2026-07-15	0.4022	0.414590	0.373800	0.3921	+0.590%	181,987	-0.536%
2026-07-14	0.3604	0.419800	0.350200	0.3898	+2.579%	451,053	+0.051%
2026-07-13	0.4300	0.430000	0.360000	0.3800	-11.915%	435,411	+2.632%
2026-07-10	0.4685	0.480000	0.400000	0.4314	-13.547%	643,241	-9.597%
2026-07-09	0.5229	0.549500	0.474200	0.4990	-2.118%	787,423	-21.844%
2026-07-08	0.4830	0.550000	0.453600	0.5098	+4.041%	2,101,326	-23.499%
2026-07-07	0.4670	0.515800	0.442100	0.4900	-5.769%	34,718,944	-20.408%
2026-07-06	0.5900	0.619000	0.511400	0.5200	-15.019%	623,997	-25.000%
2026-07-02	0.6119	0.655050	0.553000	0.6119	-6.093%	727,615	-36.264%
2026-07-01	0.5560	0.700000	0.550000	0.6516	+0.323%	2,067,136	-40.147%
2026-06-30	0.8500	0.934200	0.579100	0.6495	-35.693%	8,921,781	-39.954%
2026-06-29	0.8242	1.290000	0.788800	1.0100	+106.967%	318,536,943	-61.386%
2026-06-26	0.4980	0.540000	0.475700	0.4880	+0.412%	32,992	-20.082%
2026-06-25	0.4949	0.519000	0.471200	0.4860	-6.467%	23,073	-19.753%
2026-06-24	0.5020	0.554339	0.491000	0.5196	+7.024%	64,016	-24.942%
2026-06-23	0.4760	0.511650	0.456901	0.4855	+0.021%	72,473	-19.670%
2026-06-22	0.5290	0.570000	0.476000	0.4854	-4.449%	88,463	-19.654%
2026-06-18	0.5500	0.558500	0.500000	0.5080	-9.689%	107,116	-23.228%
2026-06-17	0.5300	0.574400	0.530000	0.5625	+6.152%	96,716	-30.667%
2026-06-16	0.5805	0.591000	0.511200	0.5299	-15.216%	209,544	-26.401%
2026-06-15	0.6363	0.685300	0.601000	0.6250	-3.251%	506,465	-37.600%
2026-06-12	0.7217	0.975600	0.540100	0.6460	-9.473%	5,273,494	-39.628%
2026-06-11	0.6690	0.802699	0.637000	0.7136	+7.795%	735,302	-45.348%
2026-06-10	0.6312	0.720000	0.601000	0.6620	+3.974%	105,982	-41.088%
2026-06-09	0.6630	0.680000	0.580000	0.6367	+1.224%	117,043	-38.747%
2026-06-08	0.5790	0.648900	0.550100	0.6290	+5.360%	51,811	-37.997%
2026-06-05	0.5810	0.610000	0.540000	0.5970	-3.241%	76,651	-34.673%
2026-06-04	0.5740	0.620000	0.540000	0.6170	+5.021%	87,304	-36.791%
2026-06-03	0.6616	0.661600	0.570200	0.5875	-10.360%	100,725	-33.617%
2026-06-02	0.6198	0.655400	0.600000	0.6554	+2.567%	225,175	-40.494%
2026-06-01	0.6260	0.675000	0.567200	0.6390	+2.077%	239,445	-38.967%
2026-05-29	0.9000	1.120000	0.550000	0.6260	-18.223%	2,880,401	-37.700%
2026-05-28	0.7324	0.770000	0.732400	0.7655	-1.556%	35,781	-49.053%
2026-05-27	0.7275	0.789300	0.692900	0.7776	+3.680%	24,155	-49.846%
2026-05-26	0.7262	0.800100	0.700000	0.7500	+3.263%	318,386	-48.000%
2026-05-22	0.7790	0.799500	0.666800	0.7263	-0.534%	119,897	-46.303%
2026-05-21	0.7751	0.775100	0.670000	0.7302	-6.385%	139,255	-46.590%
2026-05-20	0.6010	0.850000	0.590000	0.7800	+29.913%	820,501	-50.000%
2026-05-19	0.5810	0.650300	0.580000	0.6004	+2.985%	26,796	-35.043%
2026-05-18	0.6690	0.669000	0.560100	0.5830	-7.431%	20,656	-33.105%
2026-05-15	0.6900	0.690000	0.623100	0.6298	-10.029%	59,172	-38.076%
2026-05-14	0.7050	0.750000	0.680000	0.7000	-2.683%	59,520	-44.286%
2026-05-13	0.7956	0.813089	0.672300	0.7193	-12.001%	33,011	-45.781%
2026-05-12	0.8262	0.830100	0.790000	0.8174	-1.232%	17,741	-52.288%
2026-05-11	0.8474	0.870000	0.800000	0.8276	-5.374%	71,839	-52.876%
2026-05-08	0.9550	0.955000	0.840000	0.8746	-4.655%	44,180	-55.408%
2026-05-07	1.0200	1.020000	0.910000	0.9173	-14.271%	34,760	-57.484%
2026-05-06	0.9500	1.085000	0.950000	1.0700	+14.267%	45,192	-63.551%
2026-05-05	0.9000	0.980000	0.890800	0.9364	+3.037%	19,768	-58.351%
2026-05-04	0.8750	0.979700	0.834000	0.9088	+6.905%	42,858	-57.086%
2026-05-01	0.9000	0.920000	0.840000	0.8501	-1.609%	46,280	-54.123%
2026-04-30	0.9001	0.920000	0.800100	0.8640	+2.857%	35,010	-54.861%
2026-04-29	0.9999	0.999900	0.830000	0.8400	-18.447%	85,420	-53.571%
2026-04-28	1.1200	1.120000	1.020000	1.0300	-3.738%	25,181	-62.136%
2026-04-27	1.1200	1.120000	1.045600	1.0700	-4.464%	28,395	-63.551%
2026-04-24	1.1700	1.180000	1.100000	1.1200	-4.274%	25,306	-65.179%
2026-04-23	1.1200	1.220000	1.120000	1.1700	-0.847%	26,903	-66.667%
2026-04-22	1.2100	1.250000	1.180000	1.1800	-4.453%	20,759	-66.949%
2026-04-21	1.2600	1.280000	1.140000	1.2350	-2.756%	89,087	-68.421%
2026-04-20	1.2303	1.330000	1.200100	1.2700	-1.550%	243,987	-69.291%
2026-04-17	1.2300	1.325000	1.201000	1.2900	+4.878%	116,022	-69.767%
2026-04-16	1.3000	1.320000	1.170000	1.2300	-4.651%	53,393	-68.293%
2026-04-15	1.5400	1.564400	1.240000	1.2900	-18.868%	240,185	-69.767%
2026-04-14	1.3800	1.790000	1.330000	1.5900	+25.197%	177,439	-75.472%
2026-04-13	1.2700	1.280000	1.120000	1.2700	+1.600%	25,376	-69.291%
2026-04-10	1.3300	1.348100	1.231000	1.2500	-5.303%	14,172	-68.800%
2026-04-09	1.4900	1.520000	1.240000	1.3200	-11.111%	48,235	-70.455%
2026-04-08	1.6600	1.698300	1.470000	1.4850	-10.000%	27,387	-73.737%
2026-04-07	1.7600	1.900000	1.600000	1.6500	-14.348%	29,705	-76.364%
2026-04-06	1.8100	1.940000	1.600000	1.9264	-0.187%	13,741	-79.755%
2026-04-02	2.0100	2.010000	1.850000	1.9300	0.000%	7,148	-79.793%
2026-04-01	2.0700	2.077600	1.920000	1.9300	+4.891%	2,524	-79.793%
2026-03-31	1.7100	1.850000	1.690000	1.8400	+12.195%	8,048	-78.804%
2026-03-30	1.7000	1.735700	1.630000	1.6400	-11.351%	18,864	-76.220%
2026-03-27	1.9800	1.980000	1.770000	1.8500	-5.128%	12,989	-78.919%
2026-03-26	1.9900	2.030000	1.900000	1.9500	-2.500%	14,582	-80.000%
2026-03-25	1.9900	2.050000	1.990000	2.0000	+1.885%	2,885	-80.500%
2026-03-24	2.0600	2.060000	1.963000	1.9630	-4.709%	7,117	-80.132%
2026-03-23	2.0925	2.092500	2.010000	2.0600	+1.478%	8,443	-81.068%
2026-03-20	2.0276	2.140000	1.970000	2.0300	+0.495%	9,379	-80.788%
2026-03-19	2.0200	2.020000	1.960700	2.0200	-2.415%	18,451	-80.693%
2026-03-18	2.2532	2.253200	2.040000	2.0700	-8.407%	30,904	-81.159%
2026-03-17	2.3200	2.320000	2.210000	2.2600	-2.586%	12,008	-82.743%
2026-03-16	2.5200	2.520000	2.300000	2.3200	-4.918%	36,206	-83.190%
2026-03-13	2.6000	2.600000	2.410000	2.4400	-1.613%	5,979	-84.016%
2026-03-12	2.5300	2.540000	2.480000	2.4800	-6.767%	10,972	-84.274%
2026-03-11	2.5600	2.729900	2.530000	2.6600	+3.502%	11,153	-85.338%
2026-03-10	2.6000	2.655000	2.560000	2.5700	0.000%	10,053	-84.825%
2026-03-09	2.6500	2.659900	2.520000	2.5700	-1.908%	8,435	-84.825%
2026-03-06	2.6900	2.810000	2.620000	2.6200	-7.746%	24,130	-85.115%
2026-03-05	2.8500	2.890000	2.740000	2.8400	-2.506%	25,305	-86.268%
2026-03-04	2.9300	3.018900	2.900000	2.9130	+0.448%	3,393	-86.612%
2026-03-03	2.9187	3.020000	2.900000	2.9000	-4.605%	15,610	-86.552%
2026-03-02	2.9750	3.060000	2.960000	3.0400	-0.657%	4,850	-87.171%
2026-02-27	3.2000	3.265000	2.970200	3.0601	-4.670%	13,189	-87.255%
2026-02-26	3.1400	3.299200	3.120000	3.2100	+1.905%	2,174	-87.850%
2026-02-25	3.1200	3.310000	3.038400	3.1500	+0.962%	25,465	-87.619%
2026-02-24	3.0000	3.160000	2.979000	3.1200	+7.216%	12,340	-87.500%
2026-02-23	2.9800	3.050000	2.850000	2.9100	-6.129%	8,301	-86.598%
2026-02-20	2.8200	3.170000	2.820000	3.1000	+4.730%	19,554	-87.419%
2026-02-19	2.9100	3.010000	2.814900	2.9600	+0.680%	11,970	-86.824%
2026-02-18	2.9000	2.979000	2.865000	2.9400	-0.843%	3,090	-86.735%
2026-02-17	3.0000	3.000000	2.773800	2.9650	-2.145%	5,818	-86.847%
2026-02-13	2.7900	3.080200	2.730100	3.0300	+2.020%	44,745	-87.129%
2026-02-12	2.4000	3.090000	2.390000	2.9700	+18.800%	103,653	-86.869%
2026-02-11	2.6400	2.680000	2.420000	2.5000	-6.367%	45,682	-84.400%
2026-02-10	3.1000	3.105800	2.600000	2.6700	-13.029%	189,809	-85.393%
2026-02-09	2.8200	3.509900	2.650000	3.0700	+9.253%	692,141	-87.296%
2026-02-06	2.8100	2.980000	2.602000	2.8100	0.000%	44,277	-86.121%
2026-02-05	3.0101	3.190000	2.800000	2.8100	-7.261%	28,344	-86.121%
2026-02-04	3.4400	3.440000	3.020000	3.0300	-6.769%	31,425	-87.129%
2026-02-03	3.3000	3.485000	3.250000	3.2500	-2.108%	24,598	-88.000%
2026-02-02	3.6100	3.708000	3.300000	3.3200	-9.041%	61,962	-88.253%
2026-01-30	3.9000	4.090000	3.630000	3.6500	-6.170%	72,144	-89.315%
2026-01-29	3.7100	4.050000	3.710000	3.8900	+5.707%	75,205	-89.974%
2026-01-28	4.0900	4.147700	3.580000	3.6800	-15.982%	126,978	-89.402%
2026-01-27	3.3800	4.480000	3.370000	4.3800	+35.185%	208,280	-91.096%
2026-01-26	3.7300	3.890000	3.180000	3.2400	-10.989%	82,212	-87.963%
2026-01-23	3.8300	4.123800	3.442858	3.6400	-3.704%	92,391	-89.286%
2026-01-22	3.1700	4.290000	3.100000	3.7800	+14.199%	362,672	-89.683%
2026-01-21	3.3500	4.440000	3.000000	3.3100	-4.335%	454,323	-88.218%
2026-01-20	3.0200	3.490000	2.800000	3.4600	-11.509%	706,484	-88.728%
2026-01-16	2.9400	4.680000	2.860000	3.9100	+65.678%	27,760,750	-90.026%
2026-01-15	2.1300	2.400000	2.051000	2.3600	+20.408%	127,107	-83.475%
2026-01-14	2.2900	2.290000	1.940000	1.9600	-11.312%	92,771	-80.102%
2026-01-13	2.3300	2.340000	2.160000	2.2100	-4.741%	64,599	-82.353%
2026-01-12	2.4500	2.516400	2.310000	2.3200	-5.306%	23,768	-83.190%
2026-01-09	2.5500	2.697200	2.450000	2.4500	-3.162%	33,426	-84.082%
2026-01-08	2.5571	2.625100	2.520000	2.5300	-4.167%	14,700	-84.585%
2026-01-07	2.6900	2.780000	2.520000	2.6400	-2.941%	53,316	-85.227%
2026-01-06	2.8000	2.860000	2.650000	2.7200	-2.158%	59,918	-85.662%
2026-01-05	2.7200	2.799900	2.620500	2.7800	-0.714%	53,883	-85.971%
2026-01-02	2.7900	2.950000	2.670000	2.8000	+2.564%	44,809	-86.071%
2025-12-31	2.7000	2.863500	2.590000	2.7300	+0.368%	42,430	-85.714%
2025-12-30	2.5300	2.990000	2.500100	2.7200	+6.250%	130,796	-85.662%
2025-12-29	2.7600	2.800000	2.510100	2.5600	-8.244%	135,341	-84.766%
2025-12-26	2.5500	2.855100	2.500000	2.7900	+9.412%	340,027	-86.022%
2025-12-24	2.8500	3.430000	2.400000	2.5500	-7.273%	8,495,937	-84.706%
2025-12-23	2.8600	3.120000	2.400000	2.7500	-4.976%	288,120	-85.818%
2025-12-22	2.9000	3.840000	2.616000	2.8940	+5.775%	639,296	-86.524%
2025-12-19	2.8180	2.980000	2.636000	2.7360	-31.048%	166,661	-85.746%
2025-12-18	4.1320	4.276000	3.846000	3.9680	-3.969%	29,454	-90.171%
2025-12-17	4.3000	4.399800	4.132000	4.1320	-1.619%	18,362	-90.561%
2025-12-16	4.1600	4.380000	4.088000	4.2000	+2.740%	25,539	-90.714%
2025-12-15	4.8360	5.058000	3.704000	4.0880	-17.247%	67,606	-90.460%
2025-12-12	5.3000	5.398000	4.820000	4.9400	-6.757%	47,004	-92.105%
2025-12-11	5.5400	5.540000	5.200000	5.2980	-1.120%	28,160	-92.639%
2025-12-10	5.4880	5.494000	5.300000	5.3580	-2.404%	23,948	-92.721%
2025-12-09	5.5600	5.596000	5.208000	5.4900	+0.549%	40,476	-92.896%
2025-12-08	5.5760	5.996000	5.442000	5.4600	+1.036%	58,991	-92.857%
2025-12-05	5.8300	5.966000	5.400000	5.4040	-9.450%	47,154	-92.783%
2025-12-04	5.5220	6.000000	5.522000	5.9680	+8.509%	33,281	-93.465%
2025-12-03	5.4860	5.698000	5.380000	5.5000	-1.786%	27,984	-92.909%
2025-12-02	5.8120	5.900000	5.553000	5.6000	-1.961%	24,108	-93.036%
2025-12-01	6.0000	6.060000	5.600000	5.7120	-6.697%	44,521	-93.172%
2025-11-28	6.8000	6.800000	5.968000	6.1220	-8.106%	40,506	-93.630%
2025-11-26	6.6000	6.900000	6.306000	6.6620	+0.030%	45,789	-94.146%
2025-11-25	6.6000	6.660000	6.302000	6.6600	+1.835%	44,322	-94.144%
2025-11-24	6.1740	6.834000	5.904000	6.5400	+8.566%	124,069	-94.037%
2025-11-21	5.9840	6.132000	5.442000	6.0240	+0.601%	71,009	-93.526%
2025-11-20	6.3000	6.330000	5.802000	5.9880	-3.263%	71,794	-93.487%
2025-11-19	5.9900	6.558000	5.832000	6.1900	+0.129%	86,920	-93.700%
2025-11-18	6.3900	6.390000	5.802000	6.1820	-1.873%	114,057	-93.691%
2025-11-17	6.2460	6.692000	6.026000	6.3000	-1.192%	165,399	-93.810%
2025-11-14	7.0000	7.292000	6.052000	6.3760	-22.433%	498,644	-93.883%
2025-11-13	11.0420	11.609800	7.640000	8.2200	+37.183%	22,808,248	-95.255%
2025-11-12	6.5540	6.598000	5.780000	5.9920	-11.779%	80,557	-93.491%
2025-11-11	5.7700	7.200000	5.700000	6.7920	+20.554%	295,125	-94.258%
2025-11-10	5.7800	5.780000	5.600000	5.6340	-0.318%	17,140	-93.078%
2025-11-07	5.4600	5.844000	5.412000	5.6520	+2.726%	20,157	-93.100%
2025-11-06	5.8200	5.820000	5.436000	5.5020	-2.997%	23,399	-92.912%
2025-11-05	5.6000	5.996000	5.600000	5.6720	-1.596%	50,354	-93.124%
2025-11-04	6.2000	6.300000	5.656000	5.7640	-11.268%	127,270	-93.234%
2025-11-03	6.6000	6.738000	6.414000	6.4960	-3.706%	37,147	-93.996%
2025-10-31	6.7980	7.028000	6.618000	6.7460	-0.794%	42,738	-94.219%
2025-10-30	6.5040	7.152000	6.402000	6.8000	+2.410%	104,839	-94.265%
2025-10-29	6.7600	7.178000	6.432000	6.6400	-3.009%	81,253	-94.127%
2025-10-28	6.5000	7.200000	6.500000	6.8460	+3.102%	108,770	-94.303%
2025-10-27	6.5940	7.200000	6.332000	6.6400	+0.545%	110,479	-94.127%
2025-10-24	6.7000	6.800000	6.162000	6.6040	-0.722%	71,135	-94.094%
2025-10-23	7.2800	7.302000	6.420000	6.6520	-6.809%	76,041	-94.137%
2025-10-22	6.0400	8.000000	5.904000	7.1380	+15.651%	289,422	-94.536%
2025-10-21	6.4200	6.536000	6.058000	6.1720	-4.753%	64,247	-93.681%
2025-10-20	6.4000	7.118000	6.382000	6.4800	-0.216%	71,585	-93.981%
2025-10-17	6.8000	7.100000	6.336000	6.4940	-6.129%	69,971	-93.994%
2025-10-16	7.4200	7.980000	6.747000	6.9180	-5.025%	140,987	-94.363%
2025-10-15	7.0000	8.508000	6.900000	7.2840	+3.849%	190,343	-94.646%
2025-10-14	6.9740	7.820000	6.726000	7.0140	-6.180%	150,276	-94.440%
2025-10-13	7.7200	8.450000	7.040000	7.4760	-11.127%	203,786	-94.783%
2025-10-10	9.2000	10.000000	8.200000	8.4120	-22.911%	314,160	-95.364%
2025-10-09	11.8000	12.276000	9.082000	10.9120	+13.667%	1,234,695	-96.426%
2025-10-08	7.4200	11.200000	7.280000	9.6000	+45.499%	3,481,514	-95.938%
2025-10-07	6.0120	6.776000	5.800000	6.5980	+11.566%	212,400	-94.089%
2025-10-06	5.8200	6.116000	5.820000	5.9140	+3.139%	126,661	-93.405%
2025-10-03	5.8000	6.338000	5.700000	5.7340	-12.217%	407,468	-93.198%
2025-10-02	7.8000	8.098000	6.240000	6.5320	+8.146%	3,251,158	-94.029%
2025-10-01	5.6000	6.176000	5.500000	6.0400	+13.705%	299,072	-93.543%
2025-09-30	5.4600	5.566000	5.240000	5.3120	-2.245%	93,452	-92.658%
2025-09-29	5.8160	5.854000	5.392000	5.4340	-6.246%	136,610	-92.823%
2025-09-26	5.4000	6.070000	5.400000	5.7960	+11.462%	374,516	-93.271%
2025-09-25	5.5000	5.526000	5.024000	5.2000	-6.777%	208,744	-92.500%
2025-09-24	6.1600	6.262000	5.444000	5.5780	-6.157%	270,258	-93.008%
2025-09-23	6.5940	6.594000	5.700000	5.9440	+3.590%	220,489	-93.439%
2025-09-22	5.6000	5.998000	5.162000	5.7380	+3.949%	110,214	-93.203%
2025-09-19	5.6020	5.972000	5.064000	5.5200	-0.648%	237,673	-92.935%
2025-09-18	7.2880	7.340000	5.500000	5.5560	-15.098%	406,947	-92.981%
2025-09-17	8.2400	11.000000	6.400000	6.5440	-0.274%	3,058,089	-94.040%
2025-09-16	6.7200	6.740000	6.154000	6.5620	-2.843%	25,139	-94.057%
2025-09-15	6.8500	6.964000	6.338000	6.7540	-3.514%	23,201	-94.226%
2025-09-12	7.0960	7.200000	6.666000	7.0000	-5.482%	32,308	-94.429%
2025-09-11	7.1000	7.794000	6.568000	7.4060	+12.178%	304,209	-94.734%
2025-09-10	7.2000	7.600000	6.400000	6.6020	-14.193%	606,087	-94.093%
2025-09-09	6.2660	10.400000	5.604000	7.6940	+24.177%	325,956	-94.931%
2025-09-08	7.7860	7.786000	5.702000	6.1960	-6.433%	6,717	-93.706%
2025-09-05	7.0600	7.600000	6.518000	6.6220	+2.714%	4,047	-94.111%
2025-09-04	7.4200	8.050000	6.314000	6.4470	-15.305%	10,482	-93.951%
2025-09-03	8.6000	8.602000	7.612000	7.6120	-11.064%	8,221	-94.877%
2025-09-02	8.3200	8.576000	7.554000	8.5590	+2.873%	11,990	-95.443%
2025-08-29	8.8360	8.836000	7.848000	8.3200	-1.188%	1,905	-95.313%
2025-08-28	8.6800	8.870000	8.250000	8.4200	-5.116%	1,198	-95.368%
2025-08-27	9.0000	9.150000	8.700000	8.8740	-0.337%	3,169	-95.605%
2025-08-26	8.9900	9.400000	8.600000	8.9040	-0.336%	5,120	-95.620%
2025-08-25	9.3440	9.344000	8.820000	8.9340	-4.388%	3,461	-95.635%
2025-08-22	8.9540	9.462000	8.600000	9.3440	+6.496%	2,752	-95.826%
2025-08-21	8.9600	9.318000	8.602000	8.7740	-2.727%	5,599	-95.555%
2025-08-20	9.4000	9.518000	8.700000	9.0200	-2.655%	4,226	-95.676%
2025-08-19	8.7800	9.380000	8.776000	9.2660	+2.956%	1,616	-95.791%
2025-08-18	8.9000	9.318000	8.806000	9.0000	+0.919%	5,388	-95.667%
2025-08-15	8.9300	9.360000	8.802000	8.9180	-0.134%	4,018	-95.627%
2025-08-14	9.0560	9.056000	8.518000	8.9300	-1.391%	4,375	-95.633%
2025-08-13	8.7820	9.358000	8.496600	9.0560	+3.120%	4,655	-95.693%
2025-08-12	8.5200	9.148000	8.461000	8.7820	+4.052%	3,537	-95.559%
2025-08-11	8.1700	8.540000	8.000000	8.4400	-1.171%	5,280	-95.379%
2025-08-08	8.2460	8.900000	8.100000	8.5400	+0.471%	2,889	-95.433%
2025-08-07	9.0000	9.730000	8.280000	8.5000	-7.609%	9,659	-95.412%
2025-08-06	9.3200	12.758000	8.448000	9.2000	+4.308%	117,385	-95.761%
2025-08-05	8.8200	9.000000	8.400000	8.8200	-3.585%	1,936	-95.578%
2025-08-04	8.3800	9.148000	8.380000	9.1480	+10.111%	1,414	-95.737%
2025-08-01	8.4000	8.444000	7.220000	8.3080	-4.288%	9,838	-95.306%
2025-07-31	8.6000	8.780000	8.204000	8.6802	+2.724%	2,756	-95.507%
2025-07-30	8.6640	9.480000	8.416000	8.4500	+0.523%	3,403	-95.385%
2025-07-29	9.0120	9.457500	8.402000	8.4060	-7.890%	3,293	-95.360%
2025-07-28	9.0000	9.568000	9.000000	9.1260	+1.332%	3,993	-95.726%
2025-07-25	9.7860	9.786000	8.600000	9.0060	-4.859%	5,234	-95.670%
2025-07-24	10.4000	10.400000	9.450000	9.4660	-6.995%	4,066	-95.880%
2025-07-23	9.8360	10.444000	9.710000	10.1780	+9.042%	10,303	-96.168%
2025-07-22	8.9900	9.596000	8.800000	9.3340	+2.526%	1,973	-95.822%
2025-07-21	8.9140	9.300000	8.802000	9.1040	+4.596%	2,912	-95.716%
2025-07-18	9.4000	9.400000	8.700000	8.7040	-3.353%	4,091	-95.519%
2025-07-17	9.0940	9.180000	8.504000	9.0060	+1.465%	3,646	-95.670%
2025-07-16	8.4440	8.982000	8.236000	8.8760	+8.218%	4,140	-95.606%
2025-07-15	9.0300	9.798000	8.124000	8.2020	-8.927%	11,513	-95.245%
2025-07-14	9.6000	9.796000	8.904000	9.0060	-5.578%	4,897	-95.670%
2025-07-11	9.3000	9.694000	8.978000	9.5380	-0.852%	6,871	-95.911%
2025-07-10	9.5100	9.936000	9.510000	9.6200	-2.196%	4,470	-95.946%
2025-07-09	9.4800	10.178000	9.142000	9.8360	+6.913%	3,396	-96.035%
2025-07-08	9.6020	10.200000	9.120000	9.2000	-4.167%	8,615	-95.761%
2025-07-07	9.6000	10.100000	9.600000	9.6000	-3.226%	6,410	-95.938%
2025-07-03	9.8000	10.790000	9.800000	9.9200	-3.314%	3,384	-96.069%
2025-07-02	9.6000	10.800000	9.600000	10.2600	+6.830%	4,761	-96.199%
2025-07-01	10.0000	10.200000	8.850000	9.6040	-2.000%	11,461	-95.939%
2025-06-30	10.2000	10.600000	9.280000	9.8000	-3.922%	15,800	-96.020%
2025-06-27	10.3560	10.920000	9.668000	10.2000	-4.459%	10,684	-96.176%
2025-06-26	10.0000	11.000000	9.700000	10.6760	+12.002%	7,053	-96.347%
2025-06-25	10.6000	10.998000	8.800000	9.5320	-10.075%	9,274	-95.909%
2025-06-24	10.9600	11.502000	10.400000	10.6000	-3.881%	9,734	-96.321%
2025-06-23	11.0000	12.000000	10.460000	11.0280	-3.331%	8,997	-96.464%
2025-06-20	11.2000	12.200000	11.000000	11.4080	-1.655%	11,718	-96.581%
2025-06-18	13.0000	13.700000	10.618000	11.6000	-9.516%	24,545	-96.638%
2025-06-17	15.0100	15.600000	12.600000	12.8200	-18.250%	26,441	-96.958%
2025-06-16	17.4000	18.656000	14.288000	15.6820	-4.378%	45,947	-97.513%
2025-06-13	14.4000	18.600000	13.716000	16.4000	+13.088%	64,379	-97.622%
2025-06-12	14.2000	14.800000	14.200000	14.5020	+2.127%	11,868	-97.311%
2025-06-11	12.8860	14.600000	12.886000	14.2000	+10.197%	24,654	-97.254%
2025-06-10	10.8000	15.400000	10.600000	12.8860	+23.028%	189,551	-96.973%
2025-06-09	11.0580	11.398000	10.032000	10.4740	-8.123%	12,654	-96.276%
2025-06-06	11.6880	11.688000	10.830000	11.4000	-4.137%	9,258	-96.579%
2025-06-05	11.8300	12.202000	11.798000	11.8920	+0.524%	5,990	-96.720%
2025-06-04	11.5360	12.300000	10.408000	11.8300	+0.254%	14,525	-96.703%
2025-06-03	12.1340	12.511600	11.400000	11.8000	-3.658%	8,037	-96.695%
2025-06-02	11.5400	12.292000	11.356000	12.2480	+4.097%	7,821	-96.816%
2025-05-30	13.7800	13.780000	11.110000	11.7660	-2.760%	11,057	-96.685%
2025-05-29	13.2000	13.708000	11.720000	12.1000	-8.264%	15,357	-96.777%
2025-05-28	14.4180	14.808000	12.360000	13.1900	-10.927%	35,287	-97.043%
2025-05-27	14.6000	15.192000	13.602000	14.8080	+2.605%	24,698	-97.366%
2025-05-23	15.0000	15.780000	13.800000	14.4320	-7.724%	28,692	-97.298%
2025-05-22	18.0000	18.000000	15.002000	15.6400	-16.193%	68,725	-97.506%
2025-05-21	17.2020	20.400000	15.398000	18.6620	+2.538%	210,760	-97.910%
2025-05-20	13.3800	26.400000	12.562000	18.2000	+52.710%	5,071,594	-97.857%
2025-05-19	11.1360	13.000000	10.220000	11.9180	+2.741%	24,972	-96.728%
2025-05-16	12.4340	13.574000	11.038000	11.6000	-10.411%	31,857	-96.638%
2025-05-15	13.4000	13.630000	12.000000	12.9480	-14.489%	55,971	-96.988%
2025-05-14	15.0000	21.000000	13.380000	15.1420	+5.153%	1,065,450	-97.424%
2025-05-13	6.6600	17.000000	6.202000	14.4000	+130.769%	3,738,572	-97.292%
2025-05-12	6.0220	6.766000	6.002000	6.2400	+4.000%	8,835	-93.750%
2025-05-09	6.2000	7.000000	6.000000	6.0000	-4.459%	4,783	-93.500%
2025-05-08	5.8820	6.280000	5.460000	6.2800	+7.424%	10,025	-93.790%
2025-05-07	5.7920	6.534000	5.600000	5.8460	+0.481%	17,083	-93.329%
2025-05-06	6.2000	6.660000	5.790000	5.8180	-3.644%	10,356	-93.297%
2025-05-05	6.5260	6.964000	5.754000	6.0380	-9.339%	16,961	-93.541%
2025-05-02	6.5760	7.992000	6.404000	6.6600	-12.368%	48,618	-94.144%
2025-05-01	5.4800	10.000000	5.476000	7.6000	+36.201%	508,648	-94.868%
2025-04-30	6.3400	6.340000	5.220000	5.5800	-7.646%	7,776	-93.011%
2025-04-29	6.7800	6.804000	5.782000	6.0420	-6.673%	7,994	-93.545%
2025-04-28	6.2200	6.850000	5.898000	6.4740	+10.365%	11,949	-93.976%
2025-04-25	5.7800	6.200000	5.120000	5.8660	-3.009%	13,391	-93.352%
2025-04-24	7.0000	7.144000	5.602000	6.0480	-13.969%	21,207	-93.552%
2025-04-23	7.0200	7.678000	7.000000	7.0300	-1.236%	12,781	-94.452%
2025-04-22	6.1800	7.592000	6.000000	7.1180	+21.343%	9,722	-94.521%
2025-04-21	6.4000	6.600000	5.800000	5.8660	-5.387%	11,793	-93.352%
2025-04-17	6.6400	6.798000	5.668000	6.2000	-7.738%	17,725	-93.710%
2025-04-16	8.5900	8.780000	6.602000	6.7200	-24.171%	23,682	-94.196%
2025-04-15	9.6000	10.504000	8.274000	8.8620	-9.571%	28,162	-95.599%
2025-04-14	12.0000	12.200000	9.600000	9.8000	-18.333%	16,631	-96.020%
2025-04-11	9.0820	12.890000	8.600000	12.0000	+27.660%	59,151	-96.750%
2025-04-10	8.1980	9.915800	8.000000	9.4000	-7.843%	46,329	-95.851%
2025-04-09	11.0000	12.800000	7.020000	10.2000	+1.980%	1,588,963	-96.176%
2025-04-08	10.4200	11.180000	9.402000	10.0020	-3.827%	153,408	-96.101%
2025-04-07	10.4000	13.000000	8.706000	10.4000	+1.049%	8,663	-96.250%
2025-04-04	12.8000	13.510000	10.000000	10.2920	-19.012%	3,951	-96.211%
2025-04-03	14.9400	17.598000	12.708000	12.7080	-14.263%	2,880	-96.931%
2025-04-02	14.4700	18.000000	14.000000	14.8220	+2.931%	4,335	-97.369%
2025-04-01	15.7800	15.780000	14.219000	14.4000	-5.276%	2,378	-97.292%
2025-03-31	16.8020	17.600000	14.824000	15.2020	-8.992%	5,355	-97.435%
2025-03-28	20.0000	21.400000	16.270000	16.7040	-18.118%	5,941	-97.665%
2025-03-27	17.7200	21.200000	14.000000	20.4000	+15.124%	9,788	-98.088%
2025-03-26	19.2000	20.800000	17.210000	17.7200	-7.030%	1,711	-97.799%
2025-03-25	19.2000	19.888000	19.060000	19.0600	0.000%	758	-97.954%
2025-03-24	20.6000	21.400000	18.374000	19.0600	-8.365%	2,163	-97.954%
2025-03-21	19.5360	22.398000	18.984300	20.8000	+6.470%	1,974	-98.125%
2025-03-20	23.4000	24.050000	19.536000	19.5360	-16.513%	3,410	-98.004%
2025-03-19	25.4000	29.600000	22.000000	23.4000	-3.306%	6,347	-98.333%
2025-03-18	22.0000	27.000000	22.000000	24.2000	+11.009%	4,597	-98.388%
2025-03-17	24.8000	24.868000	21.000000	21.8000	-11.020%	1,928	-98.211%
2025-03-14	26.0000	27.378000	23.400000	24.5000	-6.489%	1,725	-98.408%
2025-03-13	27.6000	30.600000	26.200000	26.2000	-10.274%	426	-98.511%
2025-03-12	29.2000	32.900000	27.800000	29.2000	0.000%	664	-98.664%
2025-03-11	32.4000	33.000000	27.900000	29.2000	-7.886%	1,836	-98.664%
2025-03-10	37.0000	37.338000	28.750000	31.7000	-17.016%	1,699	-98.770%
2025-03-07	38.4000	40.200000	37.400000	38.2000	-2.051%	382	-98.979%
2025-03-06	39.0000	39.000000	38.000000	39.0000	+0.515%	247	-99.000%
2025-03-05	37.4000	42.200000	37.000000	38.8000	+2.646%	2,087	-98.995%
2025-03-04	39.5000	40.000000	37.200000	37.8000	-3.082%	640	-98.968%
2025-03-03	37.8000	42.800000	37.400000	39.0020	+0.567%	1,104	-99.000%
2025-02-28	37.2000	40.800000	35.500000	38.7820	+2.053%	593	-98.994%
2025-02-27	39.0240	41.000000	37.200000	38.0020	-1.036%	714	-98.974%
2025-02-26	38.8000	39.360000	36.202000	38.4000	0.000%	899	-98.984%
2025-02-25	41.0000	47.600000	37.900000	38.4000	-13.901%	2,932	-98.984%
2025-02-24	44.2000	44.600000	40.000000	44.6000	-2.193%	1,868	-99.126%
2025-02-21	48.2000	49.710000	44.200000	45.6000	-9.524%	8,158	-99.145%
2025-02-20	52.6000	120.000000	42.002000	50.4000	-4.183%	333,082	-99.226%
2025-02-19	46.5600	52.600000	46.560000	52.6000	+16.889%	488	-99.259%
2025-02-18	48.0020	50.400000	40.000000	45.0000	-2.597%	2,689	-99.133%
2025-02-14	52.4000	59.198000	45.000000	46.2000	-5.714%	2,075	-99.156%
2025-02-13	50.0000	63.600000	44.172000	49.0000	+9.375%	4,342	-99.204%
2025-02-12	47.6000	50.000000	44.800000	44.8000	-9.677%	541	-99.129%
2025-02-11	45.8960	50.000000	45.896000	49.6000	+3.333%	126	-99.214%
2025-02-10	46.7740	48.200000	46.600000	48.0000	+3.004%	177	-99.188%
2025-02-07	48.2360	48.236000	41.200000	46.6000	-6.800%	228	-99.163%
2025-02-06	49.0000	52.800000	46.200000	50.0000	-1.961%	1,625	-99.220%
2025-02-05	59.0000	62.600000	49.260000	51.0000	-1.163%	3,306	-99.235%

.dark-mode .YsYvL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YsYvL2{ color: #333333; background-color: white; border: 2px solid #333333; }TNMGTNL Mediagenestock NASDAQ

TNMG
TNL Mediagene
stock NASDAQ