TNL Mediagene - Ordinary Shares (TNMG)
0.5700
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 9th, 5:15 AM EDT
Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/06/2025 | 0.58 | 0.58 | 0.54 | 0.57 | 185,164 | 0.57 |
6/05/2025 | 0.59 | 0.61 | 0.59 | 0.59 | 119,796 | 0.59 |
6/04/2025 | 0.58 | 0.61 | 0.52 | 0.59 | 284,740 | 0.59 |
6/03/2025 | 0.61 | 0.63 | 0.57 | 0.59 | 160,505 | 0.59 |
6/02/2025 | 0.58 | 0.61 | 0.57 | 0.61 | 155,756 | 0.61 |
5/30/2025 | 0.69 | 0.69 | 0.56 | 0.59 | 221,130 | 0.59 |
5/29/2025 | 0.66 | 0.69 | 0.59 | 0.60 | 304,481 | 0.60 |
5/28/2025 | 0.72 | 0.74 | 0.62 | 0.66 | 705,506 | 0.66 |
5/27/2025 | 0.73 | 0.76 | 0.68 | 0.74 | 482,894 | 0.74 |
5/23/2025 | 0.75 | 0.79 | 0.69 | 0.72 | 573,831 | 0.72 |
5/22/2025 | 0.90 | 0.90 | 0.75 | 0.78 | 1,363,687 | 0.78 |
5/21/2025 | 0.86 | 1.02 | 0.77 | 0.93 | 4,202,270 | 0.93 |
5/20/2025 | 0.67 | 1.32 | 0.63 | 0.91 | 101,302,945 | 0.91 |
5/19/2025 | 0.56 | 0.65 | 0.51 | 0.60 | 495,911 | 0.60 |
5/16/2025 | 0.62 | 0.68 | 0.55 | 0.58 | 637,136 | 0.58 |
5/15/2025 | 0.67 | 0.68 | 0.60 | 0.65 | 1,106,563 | 0.65 |
5/14/2025 | 0.75 | 1.05 | 0.67 | 0.76 | 21,266,694 | 0.76 |
5/13/2025 | 0.33 | 0.85 | 0.31 | 0.72 | 73,550,521 | 0.72 |
5/12/2025 | 0.30 | 0.34 | 0.30 | 0.31 | 173,768 | 0.31 |
5/09/2025 | 0.31 | 0.35 | 0.30 | 0.30 | 95,652 | 0.30 |
5/08/2025 | 0.29 | 0.31 | 0.27 | 0.31 | 200,503 | 0.31 |
5/07/2025 | 0.29 | 0.33 | 0.28 | 0.29 | 340,458 | 0.29 |
5/06/2025 | 0.31 | 0.33 | 0.29 | 0.29 | 207,129 | 0.29 |
5/05/2025 | 0.33 | 0.35 | 0.29 | 0.30 | 328,821 | 0.30 |
5/02/2025 | 0.33 | 0.40 | 0.32 | 0.33 | 972,363 | 0.33 |
5/01/2025 | 0.27 | 0.50 | 0.27 | 0.38 | 10,142,293 | 0.38 |
4/30/2025 | 0.32 | 0.32 | 0.26 | 0.28 | 154,497 | 0.28 |
4/29/2025 | 0.34 | 0.34 | 0.29 | 0.30 | 159,886 | 0.30 |
4/28/2025 | 0.31 | 0.34 | 0.29 | 0.32 | 238,966 | 0.32 |
4/25/2025 | 0.29 | 0.31 | 0.26 | 0.29 | 267,826 | 0.29 |
4/24/2025 | 0.35 | 0.36 | 0.28 | 0.30 | 422,135 | 0.30 |
4/23/2025 | 0.35 | 0.38 | 0.35 | 0.35 | 254,215 | 0.35 |
4/22/2025 | 0.31 | 0.38 | 0.30 | 0.36 | 194,181 | 0.36 |
4/21/2025 | 0.32 | 0.33 | 0.29 | 0.29 | 235,774 | 0.29 |
4/17/2025 | 0.33 | 0.34 | 0.28 | 0.31 | 354,498 | 0.31 |
4/16/2025 | 0.43 | 0.44 | 0.33 | 0.34 | 473,366 | 0.34 |
4/15/2025 | 0.48 | 0.53 | 0.41 | 0.44 | 562,890 | 0.44 |
4/14/2025 | 0.60 | 0.61 | 0.48 | 0.49 | 324,936 | 0.49 |
4/11/2025 | 0.45 | 0.64 | 0.43 | 0.60 | 1,183,018 | 0.60 |
4/10/2025 | 0.41 | 0.50 | 0.40 | 0.47 | 915,794 | 0.47 |
4/09/2025 | 0.55 | 0.64 | 0.35 | 0.51 | 31,715,939 | 0.51 |
4/08/2025 | 0.52 | 0.56 | 0.47 | 0.50 | 2,519,506 | 0.50 |
4/07/2025 | 0.52 | 0.65 | 0.44 | 0.52 | 173,252 | 0.52 |
4/04/2025 | 0.64 | 0.68 | 0.50 | 0.54 | 79,012 | 0.54 |
4/03/2025 | 0.75 | 0.88 | 0.64 | 0.64 | 57,459 | 0.64 |
4/02/2025 | 0.72 | 0.90 | 0.70 | 0.74 | 86,697 | 0.74 |
4/01/2025 | 0.79 | 0.79 | 0.71 | 0.72 | 47,550 | 0.72 |
3/31/2025 | 0.84 | 0.88 | 0.74 | 0.76 | 107,094 | 0.76 |
3/28/2025 | 1.00 | 1.07 | 0.81 | 0.84 | 118,815 | 0.84 |
3/27/2025 | 0.89 | 1.06 | 0.70 | 1.02 | 195,767 | 1.02 |
3/26/2025 | 0.96 | 1.04 | 0.86 | 0.89 | 33,873 | 0.89 |
3/25/2025 | 0.96 | 0.99 | 0.95 | 0.95 | 15,165 | 0.95 |
3/24/2025 | 1.03 | 1.07 | 0.92 | 0.95 | 43,267 | 0.95 |
3/21/2025 | 0.98 | 1.12 | 0.95 | 1.04 | 39,488 | 1.04 |
3/20/2025 | 1.17 | 1.20 | 0.98 | 0.98 | 65,785 | 0.98 |
3/19/2025 | 1.27 | 1.48 | 1.10 | 1.17 | 126,861 | 1.17 |
3/18/2025 | 1.10 | 1.35 | 1.10 | 1.21 | 91,938 | 1.21 |
3/17/2025 | 1.24 | 1.24 | 1.05 | 1.09 | 38,465 | 1.09 |
3/14/2025 | 1.30 | 1.37 | 1.17 | 1.23 | 34,501 | 1.23 |
3/13/2025 | 1.38 | 1.53 | 1.31 | 1.31 | 8,517 | 1.31 |
3/12/2025 | 1.46 | 1.65 | 1.39 | 1.46 | 13,282 | 1.46 |
3/11/2025 | 1.62 | 1.65 | 1.40 | 1.46 | 36,705 | 1.46 |
3/10/2025 | 1.85 | 1.87 | 1.44 | 1.58 | 33,967 | 1.58 |