Dark

TNMG
TNL Mediagene
stock NASDAQ

Market Open

Sep 18, 2026 1:30:33 PM EDT

3.82USD+43.609%(+1.16)34,679,841

3.74Bid 4.35Ask 0.61Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

4.33USD+62.782%(+1.67)11,318,940

After-hours

Sep 17, 2026 4:09:30 PM EDT

2.66USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	4.2600	5.0000	3.5300	3.8200	+42.007%	34,679,841	0.000%
2026-09-17	2.8300	2.9400	2.6200	2.6900	-6.272%	54,605	+42.007%
2026-09-16	2.6211	3.1397	2.6211	2.8700	+6.296%	54,107	+33.101%
2026-09-15	3.1400	3.1900	2.5500	2.7000	-14.013%	86,445	+41.481%
2026-09-14	3.2900	3.2900	3.1200	3.1400	-6.548%	26,971	+21.656%
2026-09-11	3.5200	3.5200	3.3000	3.3600	-4.000%	21,595	+13.690%
2026-09-10	3.2900	3.7000	3.1400	3.5000	+2.041%	451,306	+9.143%
2026-09-09	3.4600	3.4787	3.2200	3.4300	-2.000%	144,478	+11.370%
2026-09-08	3.5200	3.5933	3.3200	3.5000	+0.023%	69,145	+9.143%
2026-09-04	3.4632	3.7200	3.2896	3.4992	-3.316%	48,556	+9.168%
2026-09-03	3.2000	3.6768	3.0400	3.6192	-3.457%	109,640	+5.548%
2026-09-02	3.8352	3.8352	3.4424	3.7488	-3.342%	25,946	+1.899%
2026-09-01	3.8400	3.9080	3.6800	3.8784	-1.142%	14,207	-1.506%
2026-08-31	3.4200	4.0984	3.4200	3.9232	+5.236%	69,023	-2.631%
2026-08-28	4.0000	4.0008	3.3256	3.7280	-10.350%	87,185	+2.468%
2026-08-27	4.4400	4.5768	4.0000	4.1584	-10.317%	73,023	-8.138%
2026-08-26	4.3448	4.9168	4.2408	4.6368	+1.684%	356,345	-17.616%
2026-08-25	5.2224	6.3920	4.0928	4.5600	+43.288%	24,552,510	-16.228%
2026-08-24	3.1912	3.1912	3.0400	3.1824	-0.550%	17,393	+20.035%
2026-08-21	3.2128	3.2128	3.0936	3.2000	-3.684%	25,995	+19.375%
2026-08-20	3.1600	3.4400	2.9608	3.3224	+7.230%	220,076	+14.977%
2026-08-19	3.1200	3.1480	2.9920	3.0984	+1.654%	18,334	+23.289%
2026-08-18	3.0560	3.1200	3.0416	3.0480	-2.308%	25,215	+25.328%
2026-08-17	3.1920	3.2384	3.0312	3.1200	-0.256%	20,625	+22.436%
2026-08-14	3.2000	3.3192	3.1056	3.1280	-3.098%	10,745	+22.123%
2026-08-13	3.3600	3.4512	3.0192	3.2280	-6.942%	42,363	+18.340%
2026-08-12	3.7200	3.7200	3.3600	3.4688	-7.784%	36,800	+10.125%
2026-08-11	4.1208	4.1672	3.7616	3.7616	-8.876%	44,913	+1.553%
2026-08-10	3.9552	4.3528	3.7736	4.1280	-3.171%	112,138	-7.461%
2026-08-07	4.1440	4.4800	4.0920	4.2632	-2.453%	60,279	-10.396%
2026-08-06	4.0768	4.5600	3.8640	4.3704	-0.673%	166,638	-12.594%
2026-08-05	3.4400	4.4848	3.2800	4.4000	+15.619%	808,811	-13.182%
2026-08-04	6.2328	7.1264	3.6800	3.8056	+33.063%	31,938,255	+0.378%
2026-08-03	2.9288	2.9496	2.5952	2.8600	-1.867%	99,744	+33.566%
2026-07-31	2.9624	3.0400	2.7776	2.9144	-4.584%	46,505	+31.073%
2026-07-30	3.0400	3.1040	2.9584	3.0544	+0.474%	31,577	+25.065%
2026-07-29	2.8880	3.3576	2.7280	3.0400	-2.289%	63,073	+25.658%
2026-07-28	2.8240	3.4800	2.4888	3.1112	+4.375%	3,348,648	+22.782%
2026-07-27	3.0904	3.0904	2.8296	2.9808	+0.161%	23,412	+28.154%
2026-07-24	2.8800	3.0568	2.8000	2.9760	-7.000%	64,121	+28.360%
2026-07-23	2.7200	3.8400	2.7096	3.2000	+17.647%	847,023	+19.375%
2026-07-22	2.7664	2.8224	2.4800	2.7200	+0.890%	47,583	+40.441%
2026-07-21	2.6112	2.9600	2.5440	2.6960	+3.788%	202,578	+41.691%
2026-07-20	2.7528	2.7528	2.4536	2.5976	-5.638%	15,867	+47.059%
2026-07-17	2.8000	2.8536	2.6832	2.7528	-3.343%	15,399	+38.768%
2026-07-16	3.0560	3.1464	2.8128	2.8480	-9.207%	14,767	+34.129%
2026-07-15	3.2176	3.3168	2.9904	3.1368	+0.590%	22,748	+21.780%
2026-07-14	2.8832	3.3584	2.8016	3.1184	+2.579%	56,475	+22.499%
2026-07-13	3.4400	3.4400	2.8800	3.0400	-11.915%	54,426	+25.658%
2026-07-10	3.7480	3.8400	3.2000	3.4512	-13.547%	80,405	+10.686%
2026-07-09	4.1832	4.3960	3.7936	3.9920	-2.118%	98,428	-4.309%
2026-07-08	3.8640	4.4000	3.6288	4.0784	+4.041%	262,666	-6.336%
2026-07-07	3.7360	4.1264	3.5368	3.9200	-5.769%	4,339,868	-2.551%
2026-07-06	4.7200	4.9520	4.0912	4.1600	-15.019%	78,000	-8.173%
2026-07-02	4.8952	5.2408	4.4240	4.8952	-6.093%	90,952	-21.964%
2026-07-01	4.4480	5.6000	4.4000	5.2128	+0.323%	258,392	-26.719%
2026-06-30	6.8000	7.4736	4.6328	5.1960	-35.693%	1,115,223	-26.482%
2026-06-29	6.5936	10.3200	6.3104	8.0800	+106.967%	39,817,118	-52.723%
2026-06-26	3.9840	4.3200	3.8056	3.9040	+0.412%	4,124	-2.152%
2026-06-25	3.9592	4.1520	3.7696	3.8880	-6.467%	2,884	-1.749%
2026-06-24	4.0160	4.4344	3.9280	4.1568	+7.024%	8,002	-8.102%
2026-06-23	3.8080	4.0936	3.6552	3.8840	+0.021%	9,059	-1.648%
2026-06-22	4.2320	4.5600	3.8080	3.8832	-4.449%	11,058	-1.628%
2026-06-18	4.4000	4.4680	4.0000	4.0640	-9.689%	13,390	-6.004%
2026-06-17	4.2400	4.5952	4.2400	4.5000	+6.152%	12,089	-15.111%
2026-06-16	4.6440	4.7280	4.0896	4.2392	-15.216%	26,193	-9.889%
2026-06-15	5.0904	5.4824	4.8080	5.0000	-3.251%	63,308	-23.600%
2026-06-12	5.7736	7.8048	4.3208	5.1680	-9.473%	659,187	-26.084%
2026-06-11	5.3520	6.4216	5.0960	5.7088	+7.795%	91,913	-33.086%
2026-06-10	5.0496	5.7600	4.8080	5.2960	+3.974%	13,248	-27.870%
2026-06-09	5.3040	5.4400	4.6400	5.0936	+1.224%	14,630	-25.004%
2026-06-08	4.6320	5.1912	4.4008	5.0320	+5.360%	6,476	-24.086%
2026-06-05	4.6480	4.8800	4.3200	4.7760	-3.241%	9,581	-20.017%
2026-06-04	4.5920	4.9600	4.3200	4.9360	+5.021%	10,913	-22.609%
2026-06-03	5.2928	5.2928	4.5616	4.7000	-10.360%	12,591	-18.723%
2026-06-02	4.9584	5.2432	4.8000	5.2432	+2.567%	28,147	-27.144%
2026-06-01	5.0080	5.4000	4.5376	5.1120	+2.077%	29,931	-25.274%
2026-05-29	7.2000	8.9600	4.4000	5.0080	-18.223%	360,050	-23.722%
2026-05-28	5.8592	6.1600	5.8592	6.1240	-1.556%	4,473	-37.622%
2026-05-27	5.8200	6.3144	5.5432	6.2208	+3.680%	3,019	-38.593%
2026-05-26	5.8096	6.4008	5.6000	6.0000	+3.263%	39,798	-36.333%
2026-05-22	6.2320	6.3960	5.3344	5.8104	-0.534%	14,987	-34.256%
2026-05-21	6.2008	6.2008	5.3600	5.8416	-6.385%	17,414	-34.607%
2026-05-20	4.8080	6.8000	4.7200	6.2400	+29.913%	102,563	-38.782%
2026-05-19	4.6480	5.2024	4.6400	4.8032	+2.985%	3,350	-20.470%
2026-05-18	5.3520	5.3520	4.4808	4.6640	-7.431%	2,582	-18.096%
2026-05-15	5.5200	5.5200	4.9848	5.0384	-10.029%	7,396	-24.182%
2026-05-14	5.6400	6.0000	5.4400	5.6000	-2.683%	7,440	-31.786%
2026-05-13	6.3648	6.5048	5.3784	5.7544	-12.001%	4,126	-33.616%
2026-05-12	6.6096	6.6408	6.3200	6.5392	-1.232%	2,218	-41.583%
2026-05-11	6.7792	6.9600	6.4000	6.6208	-5.374%	8,980	-42.303%
2026-05-08	7.6400	7.6400	6.7200	6.9968	-4.655%	5,523	-45.404%
2026-05-07	8.1600	8.1600	7.2800	7.3384	-14.271%	4,345	-47.945%
2026-05-06	7.6000	8.6800	7.6000	8.5600	+14.267%	5,649	-55.374%
2026-05-05	7.2000	7.8400	7.1264	7.4912	+3.037%	2,471	-49.007%
2026-05-04	7.0000	7.8376	6.6720	7.2704	+6.905%	5,357	-47.458%
2026-05-01	7.2000	7.3600	6.7200	6.8008	-1.609%	5,785	-43.830%
2026-04-30	7.2008	7.3600	6.4008	6.9120	+2.857%	4,376	-44.734%
2026-04-29	7.9992	7.9992	6.6400	6.7200	-18.447%	10,678	-43.155%
2026-04-28	8.9600	8.9600	8.1600	8.2400	-3.738%	3,148	-53.641%
2026-04-27	8.9600	8.9600	8.3648	8.5600	-4.464%	3,555	-55.374%
2026-04-24	9.3600	9.4400	8.8000	8.9600	-4.274%	3,163	-57.366%
2026-04-23	8.9600	9.7600	8.9600	9.3600	-0.847%	3,363	-59.188%
2026-04-22	9.6800	10.0000	9.4400	9.4400	-4.453%	2,595	-59.534%
2026-04-21	10.0800	10.2400	9.1200	9.8800	-2.756%	11,136	-61.336%
2026-04-20	9.8424	10.6400	9.6008	10.1600	-1.550%	30,498	-62.402%
2026-04-17	9.8400	10.6000	9.6080	10.3200	+4.878%	14,503	-62.984%
2026-04-16	10.4000	10.5600	9.3600	9.8400	-4.651%	6,674	-61.179%
2026-04-15	12.3200	12.5152	9.9200	10.3200	-18.868%	30,023	-62.984%
2026-04-14	11.0400	14.3200	10.6400	12.7200	+25.197%	22,180	-69.969%
2026-04-13	10.1600	10.2400	8.9600	10.1600	+1.600%	3,172	-62.402%
2026-04-10	10.6400	10.7848	9.8480	10.0000	-5.303%	1,772	-61.800%
2026-04-09	11.9200	12.1600	9.9200	10.5600	-11.111%	6,029	-63.826%
2026-04-08	13.2800	13.5864	11.7600	11.8800	-10.000%	3,423	-67.845%
2026-04-07	14.0800	15.2000	12.8000	13.2000	-14.348%	3,713	-71.061%
2026-04-06	14.4800	15.5200	12.8000	15.4112	-0.187%	1,718	-75.213%
2026-04-02	16.0800	16.0800	14.8000	15.4400	0.000%	894	-75.259%
2026-04-01	16.5600	16.6208	15.3600	15.4400	+4.891%	316	-75.259%
2026-03-31	13.6800	14.8000	13.5200	14.7200	+12.195%	1,006	-74.049%
2026-03-30	13.6000	13.8856	13.0400	13.1200	-11.351%	2,358	-70.884%
2026-03-27	15.8400	15.8400	14.1600	14.8000	-5.128%	1,624	-74.189%
2026-03-26	15.9200	16.2400	15.2000	15.6000	-2.500%	1,823	-75.513%
2026-03-25	15.9200	16.4000	15.9200	16.0000	+1.885%	361	-76.125%
2026-03-24	16.4800	16.4800	15.7040	15.7040	-4.709%	890	-75.675%
2026-03-23	16.7400	16.7400	16.0800	16.4800	+1.478%	1,055	-76.820%
2026-03-20	16.2208	17.1200	15.7600	16.2400	+0.495%	1,172	-76.478%
2026-03-19	16.1600	16.1600	15.6856	16.1600	-2.415%	2,306	-76.361%
2026-03-18	18.0256	18.0256	16.3200	16.5600	-8.407%	3,863	-76.932%
2026-03-17	18.5600	18.5600	17.6800	18.0800	-2.586%	1,501	-78.872%
2026-03-16	20.1600	20.1600	18.4000	18.5600	-4.918%	4,526	-79.418%
2026-03-13	20.8000	20.8000	19.2800	19.5200	-1.613%	747	-80.430%
2026-03-12	20.2400	20.3200	19.8400	19.8400	-6.767%	1,371	-80.746%
2026-03-11	20.4800	21.8392	20.2400	21.2800	+3.502%	1,394	-82.049%
2026-03-10	20.8000	21.2400	20.4800	20.5600	0.000%	1,257	-81.420%
2026-03-09	21.2000	21.2792	20.1600	20.5600	-1.908%	1,054	-81.420%
2026-03-06	21.5200	22.4800	20.9600	20.9600	-7.746%	3,016	-81.775%
2026-03-05	22.8000	23.1200	21.9200	22.7200	-2.506%	3,163	-83.187%
2026-03-04	23.4400	24.1512	23.2000	23.3040	+0.448%	424	-83.608%
2026-03-03	23.3496	24.1600	23.2000	23.2000	-4.605%	1,951	-83.534%
2026-03-02	23.8000	24.4800	23.6800	24.3200	-0.657%	606	-84.293%
2026-02-27	25.6000	26.1200	23.7616	24.4808	-4.670%	1,649	-84.396%
2026-02-26	25.1200	26.3936	24.9600	25.6800	+1.905%	272	-85.125%
2026-02-25	24.9600	26.4800	24.3072	25.2000	+0.962%	3,234	-84.841%
2026-02-24	24.0000	25.2800	23.8320	24.9600	+7.216%	1,542	-84.696%
2026-02-23	23.8400	24.4000	22.8000	23.2800	-6.129%	1,038	-83.591%
2026-02-20	22.5600	25.3600	22.5600	24.8000	+4.730%	2,444	-84.597%
2026-02-19	23.2800	24.0800	22.5192	23.6800	+0.680%	1,496	-83.868%
2026-02-18	23.2000	23.8320	22.9200	23.5200	-0.843%	386	-83.759%
2026-02-17	24.0000	24.0000	22.1904	23.7200	-2.145%	727	-83.895%
2026-02-13	22.3200	24.6416	21.8408	24.2400	+2.020%	5,593	-84.241%
2026-02-12	19.2000	24.7200	19.1200	23.7600	+18.800%	12,957	-83.923%
2026-02-11	21.1200	21.4400	19.3600	20.0000	-6.367%	5,710	-80.900%
2026-02-10	24.8000	24.8464	20.8000	21.3600	-13.029%	23,728	-82.116%
2026-02-09	22.5600	28.0792	21.2000	24.5600	+9.253%	86,518	-84.446%
2026-02-06	22.4800	23.8400	20.8160	22.4800	0.000%	5,535	-83.007%
2026-02-05	24.0808	25.5200	22.4000	22.4800	-7.261%	3,543	-83.007%
2026-02-04	27.5200	27.5200	24.1600	24.2400	-6.769%	3,928	-84.241%
2026-02-03	26.4000	27.8800	26.0000	26.0000	-2.108%	3,075	-85.308%
2026-02-02	28.8800	29.6640	26.4000	26.5600	-9.041%	7,745	-85.617%
2026-01-30	31.2000	32.7200	29.0400	29.2000	-6.170%	9,018	-86.918%
2026-01-29	29.6800	32.4000	29.6800	31.1200	+5.707%	9,401	-87.725%
2026-01-28	32.7200	33.1816	28.6400	29.4400	-15.982%	15,872	-87.024%
2026-01-27	27.0400	35.8400	26.9600	35.0400	+35.185%	26,035	-89.098%
2026-01-26	29.8400	31.1200	25.4400	25.9200	-10.989%	10,277	-85.262%
2026-01-23	30.6400	32.9904	27.5432	29.1200	-3.704%	11,549	-86.882%
2026-01-22	25.3600	34.3200	24.8000	30.2400	+14.199%	45,334	-87.368%
2026-01-21	26.8000	35.5200	24.0000	26.4800	-4.335%	56,790	-85.574%
2026-01-20	24.1600	27.9200	22.4000	27.6800	-11.509%	88,311	-86.199%
2026-01-16	23.5200	37.4400	22.8800	31.2800	+65.678%	3,470,156	-87.788%
2026-01-15	17.0400	19.2000	16.4080	18.8800	+20.408%	15,888	-79.767%
2026-01-14	18.3200	18.3200	15.5200	15.6800	-11.312%	11,596	-75.638%
2026-01-13	18.6400	18.7200	17.2800	17.6800	-4.741%	8,075	-78.394%
2026-01-12	19.6000	20.1312	18.4800	18.5600	-5.306%	2,971	-79.418%
2026-01-09	20.4000	21.5776	19.6000	19.6000	-3.162%	4,199	-80.510%
2026-01-08	20.4568	21.0008	20.1600	20.2400	-4.167%	1,838	-81.126%
2026-01-07	21.5200	22.2400	20.1600	21.1200	-2.941%	6,665	-81.913%
2026-01-06	22.4000	22.8800	21.2000	21.7600	-2.158%	7,490	-82.445%
2026-01-05	21.7600	22.3992	20.9640	22.2400	-0.714%	6,735	-82.824%
2026-01-02	22.3200	23.6000	21.3600	22.4000	+2.564%	5,601	-82.946%
2025-12-31	21.6000	22.9080	20.7200	21.8400	+0.368%	5,304	-82.509%
2025-12-30	20.2400	23.9200	20.0008	21.7600	+6.250%	16,350	-82.445%
2025-12-29	22.0800	22.4000	20.0808	20.4800	-8.244%	16,918	-81.348%
2025-12-26	20.4000	22.8408	20.0000	22.3200	+9.412%	42,503	-82.885%
2025-12-24	22.8000	27.4400	19.2000	20.4000	-7.273%	1,061,992	-81.275%
2025-12-23	22.8800	24.9600	19.2000	22.0000	-4.976%	36,015	-82.636%
2025-12-22	23.2000	30.7200	20.9280	23.1520	+5.775%	79,912	-83.500%
2025-12-19	22.5440	23.8400	21.0880	21.8880	-31.048%	20,833	-82.548%
2025-12-18	33.0560	34.2080	30.7680	31.7440	-3.969%	3,682	-87.966%
2025-12-17	34.4000	35.2000	33.0560	33.0560	-1.619%	2,295	-88.444%
2025-12-16	33.2800	35.0400	32.7040	33.6000	+2.740%	3,192	-88.631%
2025-12-15	38.6880	40.4640	29.6320	32.7040	-17.247%	8,451	-88.319%
2025-12-12	42.4000	43.1840	38.5600	39.5200	-6.757%	5,875	-90.334%
2025-12-11	44.3200	44.3200	41.6000	42.3840	-1.120%	3,520	-90.987%
2025-12-10	43.9040	43.9520	42.4000	42.8640	-2.404%	2,993	-91.088%
2025-12-09	44.4800	44.7680	41.6640	43.9200	+0.549%	5,059	-91.302%
2025-12-08	44.6080	47.9680	43.5360	43.6800	+1.036%	7,374	-91.255%
2025-12-05	46.6400	47.7280	43.2000	43.2320	-9.450%	5,894	-91.164%
2025-12-04	44.1760	48.0000	44.1760	47.7440	+8.509%	4,160	-91.999%
2025-12-03	43.8880	45.5840	43.0400	44.0000	-1.786%	3,498	-91.318%
2025-12-02	46.4960	47.2000	44.4320	44.8000	-1.961%	3,014	-91.473%
2025-12-01	48.0000	48.4800	44.8000	45.6960	-6.697%	5,565	-91.640%
2025-11-28	54.4000	54.4000	47.7440	48.9760	-8.106%	5,063	-92.200%
2025-11-26	52.8000	55.2000	50.4480	53.2960	+0.030%	5,725	-92.832%
2025-11-25	52.8000	53.2800	50.4160	53.2800	+1.835%	5,540	-92.830%
2025-11-24	49.3920	54.6720	47.2320	52.3200	+8.566%	15,509	-92.699%
2025-11-21	47.8720	49.0560	43.5360	48.1920	+0.601%	8,876	-92.073%
2025-11-20	50.4000	50.6400	46.4160	47.9040	-3.263%	8,974	-92.026%
2025-11-19	47.9200	52.4640	46.6560	49.5200	+0.129%	10,865	-92.286%
2025-11-18	51.1200	51.1200	46.4160	49.4560	-1.873%	14,262	-92.276%
2025-11-17	49.9680	53.5360	48.2080	50.4000	-1.192%	20,675	-92.421%
2025-11-14	56.0000	58.3360	48.4160	51.0080	-22.433%	62,330	-92.511%
2025-11-13	88.3360	92.8800	61.1200	65.7600	+37.183%	2,851,161	-94.191%
2025-11-12	52.4320	52.7840	46.2400	47.9360	-11.779%	10,070	-92.031%
2025-11-11	46.1600	57.6000	45.6000	54.3360	+20.554%	36,891	-92.970%
2025-11-10	46.2400	46.2400	44.8000	45.0720	-0.318%	2,142	-91.525%
2025-11-07	43.6800	46.7520	43.2960	45.2160	+2.726%	2,520	-91.552%
2025-11-06	46.5600	46.5600	43.4880	44.0160	-2.997%	2,925	-91.321%
2025-11-05	44.8000	47.9680	44.8000	45.3760	-1.596%	6,294	-91.581%
2025-11-04	49.6000	50.4000	45.2480	46.1120	-11.268%	15,909	-91.716%
2025-11-03	52.8000	53.9040	51.3120	51.9680	-3.706%	4,643	-92.649%
2025-10-31	54.3840	56.2240	52.9440	53.9680	-0.794%	5,342	-92.922%
2025-10-30	52.0320	57.2160	51.2160	54.4000	+2.410%	13,105	-92.978%
2025-10-29	54.0800	57.4240	51.4560	53.1200	-3.009%	10,157	-92.809%
2025-10-28	52.0000	57.6000	52.0000	54.7680	+3.102%	13,596	-93.025%
2025-10-27	52.7520	57.6000	50.6560	53.1200	+0.545%	13,810	-92.809%
2025-10-24	53.6000	54.4000	49.2960	52.8320	-0.722%	8,892	-92.770%
2025-10-23	58.2400	58.4160	51.3600	53.2160	-6.809%	9,505	-92.822%
2025-10-22	48.3200	64.0000	47.2320	57.1040	+15.651%	36,178	-93.310%
2025-10-21	51.3600	52.2880	48.4640	49.3760	-4.753%	8,031	-92.263%
2025-10-20	51.2000	56.9440	51.0560	51.8400	-0.216%	8,948	-92.631%
2025-10-17	54.4000	56.8000	50.6880	51.9520	-6.129%	8,746	-92.647%
2025-10-16	59.3600	63.8400	53.9840	55.3440	-5.025%	17,623	-93.098%
2025-10-15	56.0000	68.0640	55.2000	58.2720	+3.849%	23,793	-93.445%
2025-10-14	55.7920	62.5600	53.8080	56.1120	-6.180%	18,784	-93.192%
2025-10-13	61.7600	67.6000	56.3200	59.8080	-11.127%	25,473	-93.613%
2025-10-10	73.6000	80.0000	65.6000	67.2960	-22.911%	39,270	-94.324%
2025-10-09	94.4000	98.2080	72.6560	87.2960	+13.667%	154,337	-95.624%
2025-10-08	59.3600	89.6000	58.2400	76.8000	+45.499%	435,189	-95.026%
2025-10-07	48.0960	54.2080	46.4000	52.7840	+11.566%	26,550	-92.763%
2025-10-06	46.5600	48.9280	46.5600	47.3120	+3.139%	15,833	-91.926%
2025-10-03	46.4000	50.7040	45.6000	45.8720	-12.217%	50,934	-91.672%
2025-10-02	62.4000	64.7840	49.9200	52.2560	+8.146%	406,395	-92.690%
2025-10-01	44.8000	49.4080	44.0000	48.3200	+13.705%	37,384	-92.094%
2025-09-30	43.6800	44.5280	41.9200	42.4960	-2.245%	11,682	-91.011%
2025-09-29	46.5280	46.8320	43.1360	43.4720	-6.246%	17,076	-91.213%
2025-09-26	43.2000	48.5600	43.2000	46.3680	+11.462%	46,814	-91.762%
2025-09-25	44.0000	44.2080	40.1920	41.6000	-6.777%	26,093	-90.817%
2025-09-24	49.2800	50.0960	43.5520	44.6240	-6.157%	33,782	-91.440%
2025-09-23	52.7520	52.7520	45.6000	47.5520	+3.590%	27,561	-91.967%
2025-09-22	44.8000	47.9840	41.2960	45.9040	+3.949%	13,777	-91.678%
2025-09-19	44.8160	47.7760	40.5120	44.1600	-0.648%	29,709	-91.350%
2025-09-18	58.3040	58.7200	44.0000	44.4480	-15.098%	50,868	-91.406%
2025-09-17	65.9200	88.0000	51.2000	52.3520	-0.274%	382,261	-92.703%
2025-09-16	53.7600	53.9200	49.2320	52.4960	-2.843%	3,142	-92.723%
2025-09-15	54.8000	55.7120	50.7040	54.0320	-3.514%	2,900	-92.930%
2025-09-12	56.7680	57.6000	53.3280	56.0000	-5.482%	4,038	-93.179%
2025-09-11	56.8000	62.3520	52.5440	59.2480	+12.178%	38,026	-93.553%
2025-09-10	57.6000	60.8000	51.2000	52.8160	-14.193%	75,761	-92.767%
2025-09-09	50.1280	83.2000	44.8320	61.5520	+24.177%	40,744	-93.794%
2025-09-08	62.2880	62.2880	45.6160	49.5680	-6.433%	840	-92.293%
2025-09-05	56.4800	60.8000	52.1440	52.9760	+2.699%	506	-92.789%
2025-09-04	59.3600	64.4000	50.5120	51.5840	-15.292%	1,310	-92.595%
2025-09-03	68.8000	68.8160	60.8960	60.8960	-11.075%	1,028	-93.727%
2025-09-02	66.5600	68.6080	60.4320	68.4800	+2.885%	1,499	-94.422%
2025-08-29	70.6880	70.6880	62.7840	66.5600	-1.188%	238	-94.261%
2025-08-28	69.4400	70.9600	66.0000	67.3600	-5.116%	150	-94.329%
2025-08-27	72.0000	73.2000	69.6000	70.9920	-0.337%	396	-94.619%
2025-08-26	71.9200	75.2000	68.8000	71.2320	-0.336%	640	-94.637%
2025-08-25	74.7520	74.7520	70.5600	71.4720	-4.388%	433	-94.655%
2025-08-22	71.6320	75.6960	68.8000	74.7520	+6.496%	344	-94.890%
2025-08-21	71.6800	74.5440	68.8160	70.1920	-2.727%	700	-94.558%
2025-08-20	75.2000	76.1440	69.6000	72.1600	-2.655%	528	-94.706%
2025-08-19	70.2400	75.0400	70.2080	74.1280	+2.956%	202	-94.847%
2025-08-18	71.2000	74.5440	70.4480	72.0000	+0.919%	674	-94.694%
2025-08-15	71.4400	74.8800	70.4160	71.3440	-0.134%	502	-94.646%
2025-08-14	72.4480	72.4480	68.1440	71.4400	-1.391%	547	-94.653%
2025-08-13	70.2560	74.8640	67.9680	72.4480	+3.120%	582	-94.727%
2025-08-12	68.1600	73.1840	67.6960	70.2560	+4.052%	442	-94.563%
2025-08-11	65.3600	68.3200	64.0000	67.5200	-1.171%	660	-94.342%
2025-08-08	65.9680	71.2000	64.8000	68.3200	+0.471%	361	-94.409%
2025-08-07	72.0000	77.8400	66.2400	68.0000	-7.609%	1,207	-94.382%
2025-08-06	74.5600	102.0640	67.5840	73.6000	+4.308%	14,673	-94.810%
2025-08-05	70.5600	72.0000	67.2000	70.5600	-3.585%	242	-94.586%
2025-08-04	67.0400	73.1840	67.0400	73.1840	+10.111%	177	-94.780%
2025-08-01	67.2000	67.5520	57.7600	66.4640	-4.286%	1,230	-94.253%
2025-07-31	68.8000	70.2400	65.6320	69.4400	+2.722%	344	-94.499%
2025-07-30	69.3120	75.8400	67.3280	67.6000	+0.523%	425	-94.349%
2025-07-29	72.0960	75.6640	67.2160	67.2480	-7.890%	412	-94.320%
2025-07-28	72.0000	76.5440	72.0000	73.0080	+1.332%	499	-94.768%
2025-07-25	78.2880	78.2880	68.8000	72.0480	-4.859%	654	-94.698%
2025-07-24	83.2000	83.2000	75.6000	75.7280	-6.995%	508	-94.956%
2025-07-23	78.6880	83.5520	77.6800	81.4240	+9.042%	1,288	-95.309%
2025-07-22	71.9200	76.7680	70.4000	74.6720	+2.526%	247	-94.884%
2025-07-21	71.3120	74.4000	70.4160	72.8320	+4.596%	364	-94.755%
2025-07-18	75.2000	75.2000	69.6000	69.6320	-3.353%	511	-94.514%
2025-07-17	72.7520	73.4400	68.0320	72.0480	+1.465%	456	-94.698%
2025-07-16	67.5520	71.8560	65.8880	71.0080	+8.218%	518	-94.620%
2025-07-15	72.2400	78.3840	64.9920	65.6160	-8.927%	1,439	-94.178%
2025-07-14	76.8000	78.3680	71.2320	72.0480	-5.578%	612	-94.698%
2025-07-11	74.4000	77.5520	71.8240	76.3040	-0.852%	859	-94.994%
2025-07-10	76.0800	79.4880	76.0800	76.9600	-2.196%	559	-95.036%
2025-07-09	75.8400	81.4240	73.1360	78.6880	+6.913%	425	-95.145%
2025-07-08	76.8160	81.6000	72.9600	73.6000	-4.167%	1,077	-94.810%
2025-07-07	76.8000	80.8000	76.8000	76.8000	-3.226%	801	-95.026%
2025-07-03	78.4000	86.3200	78.4000	79.3600	-3.314%	423	-95.186%
2025-07-02	76.8000	86.4000	76.8000	82.0800	+6.830%	595	-95.346%
2025-07-01	80.0000	81.6000	70.8000	76.8320	-2.000%	1,433	-95.028%
2025-06-30	81.6000	84.8000	74.2400	78.4000	-3.922%	1,975	-95.128%
2025-06-27	82.8480	87.3600	77.3440	81.6000	-4.459%	1,335	-95.319%
2025-06-26	80.0000	88.0000	77.6000	85.4080	+12.002%	882	-95.527%
2025-06-25	84.8000	87.9840	70.4000	76.2560	-10.075%	1,159	-94.991%
2025-06-24	87.6800	92.0160	83.2000	84.8000	-3.881%	1,217	-95.495%
2025-06-23	88.0000	96.0000	83.6800	88.2240	-3.331%	1,125	-95.670%
2025-06-20	89.6000	97.6000	88.0000	91.2640	-1.655%	1,465	-95.814%
2025-06-18	104.0000	109.6000	84.9440	92.8000	-9.516%	3,068	-95.884%
2025-06-17	120.0800	124.8000	100.8000	102.5600	-18.250%	3,305	-96.275%
2025-06-16	139.2000	149.2480	114.3040	125.4560	-4.378%	5,743	-96.955%
2025-06-13	115.2000	148.8000	109.7280	131.2000	+13.088%	8,047	-97.088%
2025-06-12	113.6000	118.4000	113.6000	116.0160	+2.127%	1,483	-96.707%
2025-06-11	103.0880	116.8000	103.0880	113.6000	+10.197%	3,082	-96.637%
2025-06-10	86.4000	123.2000	84.8000	103.0880	+23.028%	23,694	-96.294%
2025-06-09	88.4640	91.1840	80.2560	83.7920	-8.123%	1,582	-95.441%
2025-06-06	93.5040	93.5040	86.6400	91.2000	-4.137%	1,157	-95.811%
2025-06-05	94.6400	97.6160	94.3840	95.1360	+0.524%	749	-95.985%
2025-06-04	92.2880	98.4000	83.2640	94.6400	+0.254%	1,816	-95.964%
2025-06-03	97.0720	100.0960	91.2000	94.4000	-3.658%	1,005	-95.953%
2025-06-02	92.3200	98.3360	90.8480	97.9840	+4.097%	978	-96.101%
2025-05-30	110.2400	110.2400	88.8800	94.1280	-2.760%	1,382	-95.942%
2025-05-29	105.6000	109.6640	93.7600	96.8000	-8.264%	1,920	-96.054%
2025-05-28	115.3440	118.4640	98.8800	105.5200	-10.927%	4,411	-96.380%
2025-05-27	116.8000	121.5360	108.8160	118.4640	+2.605%	3,087	-96.775%
2025-05-23	120.0000	126.2400	110.4000	115.4560	-7.724%	3,586	-96.691%
2025-05-22	144.0000	144.0000	120.0160	125.1200	-16.193%	8,591	-96.947%
2025-05-21	137.6160	163.2000	123.1840	149.2960	+2.538%	26,345	-97.441%
2025-05-20	107.0400	211.2000	100.4960	145.6000	+52.710%	633,949	-97.376%
2025-05-19	89.0880	104.0000	81.7600	95.3440	+2.741%	3,121	-95.993%
2025-05-16	99.4720	108.5920	88.3040	92.8000	-10.411%	3,982	-95.884%
2025-05-15	107.2000	109.0400	96.0000	103.5840	-14.489%	6,996	-96.312%
2025-05-14	120.0000	168.0000	107.0400	121.1360	+5.153%	133,181	-96.847%
2025-05-13	53.2800	136.0000	49.6160	115.2000	+130.769%	467,322	-96.684%
2025-05-12	48.1760	54.1280	48.0160	49.9200	+4.000%	1,104	-92.348%
2025-05-09	49.6000	56.0000	48.0000	48.0000	-4.459%	598	-92.042%
2025-05-08	47.0560	50.2400	43.6800	50.2400	+7.424%	1,253	-92.396%
2025-05-07	46.3360	52.2720	44.8000	46.7680	+0.481%	2,135	-91.832%
2025-05-06	49.6000	53.2800	46.3200	46.5440	-3.644%	1,295	-91.793%
2025-05-05	52.2080	55.7120	46.0320	48.3040	-9.339%	2,120	-92.092%
2025-05-02	52.6080	63.9360	51.2320	53.2800	-12.368%	6,077	-92.830%
2025-05-01	43.8400	80.0000	43.8080	60.8000	+36.201%	63,581	-93.717%
2025-04-30	50.7200	50.7200	41.7600	44.6400	-7.646%	972	-91.443%
2025-04-29	54.2400	54.4320	46.2560	48.3360	-6.673%	999	-92.097%
2025-04-28	49.7600	54.8000	47.1840	51.7920	+10.365%	1,494	-92.624%
2025-04-25	46.2400	49.6000	40.9600	46.9280	-3.009%	1,674	-91.860%
2025-04-24	56.0000	57.1520	44.8160	48.3840	-13.969%	2,651	-92.105%
2025-04-23	56.1600	61.4240	56.0000	56.2400	-1.236%	1,598	-93.208%
2025-04-22	49.4400	60.7360	48.0000	56.9440	+21.343%	1,215	-93.292%
2025-04-21	51.2000	52.8000	46.4000	46.9280	-5.387%	1,474	-91.860%
2025-04-17	53.1200	54.3840	45.3440	49.6000	-7.738%	2,216	-92.298%
2025-04-16	68.7200	70.2400	52.8160	53.7600	-24.171%	2,960	-92.894%
2025-04-15	76.8000	84.0320	66.1920	70.8960	-9.571%	3,520	-94.612%
2025-04-14	96.0000	97.6000	76.8000	78.4000	-18.333%	2,079	-95.128%
2025-04-11	72.6560	103.1200	68.8000	96.0000	+27.660%	7,394	-96.021%
2025-04-10	65.5840	79.3280	64.0000	75.2000	-7.843%	5,791	-94.920%
2025-04-09	88.0000	102.4000	56.1600	81.6000	+1.980%	198,620	-95.319%
2025-04-08	83.3600	89.4400	75.2160	80.0160	-3.827%	19,176	-95.226%
2025-04-07	83.2000	104.0000	69.6480	83.2000	+1.049%	1,083	-95.409%
2025-04-04	102.4000	108.0800	80.0000	82.3360	-19.012%	494	-95.360%
2025-04-03	119.5200	140.7840	101.6640	101.6640	-14.263%	360	-96.243%
2025-04-02	115.7600	144.0000	112.0000	118.5760	+2.931%	542	-96.778%
2025-04-01	126.2400	126.2400	113.7600	115.2000	-5.276%	297	-96.684%
2025-03-31	134.4160	140.8000	118.5920	121.6160	-8.992%	669	-96.859%

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

TNMG
TNL Mediagene
stock NASDAQ