TNMG Historical Prices
TNL Mediagene Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
11.61
Period low
0.3067
Period change
-38.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.92 | 4.28 | 3.55 | 3.56 | -14.22% | 218,187 |
| Nov 2, 2026 | 3.77 | 4.71 | 3.64 | 4.15 | +6.68% | 1,167,068 |
| Oct 30, 2026 | 4.15 | 5.05 | 3.15 | 3.89 | +27.54% | 61,089,565 |
| Oct 29, 2026 | 2.98 | 3.05 | 2.97 | 3.05 | +0.99% | 4,579 |
| Oct 28, 2026 | 3.00 | 3.09 | 2.95 | 3.02 | -0.33% | 13,049 |
| Oct 27, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | -3.19% | 7,494 |
| Oct 26, 2026 | 3.22 | 3.22 | 3.00 | 3.13 | -3.69% | 12,591 |
| Oct 23, 2026 | 3.24 | 3.25 | 3.07 | 3.25 | +3.50% | 10,271 |
| Oct 22, 2026 | 3.40 | 3.40 | 3.00 | 3.14 | -5.99% | 31,190 |
| Oct 21, 2026 | 3.17 | 3.57 | 3.00 | 3.34 | +11.33% | 573,934 |
| Oct 20, 2026 | 2.84 | 3.20 | 2.83 | 3.00 | +2.74% | 25,953 |
| Oct 19, 2026 | 2.93 | 3.07 | 2.81 | 2.92 | -7.30% | 34,935 |
| Oct 16, 2026 | 3.40 | 3.54 | 3.00 | 3.15 | -3.08% | 1,801,505 |
| Oct 15, 2026 | 3.18 | 3.34 | 3.00 | 3.25 | +0.00% | 39,863 |
| Oct 14, 2026 | 3.22 | 3.42 | 3.13 | 3.25 | -3.85% | 32,955 |
| Oct 13, 2026 | 3.59 | 3.63 | 3.32 | 3.38 | -7.65% | 25,862 |
| Oct 12, 2026 | 3.75 | 3.96 | 3.66 | 3.66 | -2.66% | 24,544 |
| Oct 9, 2026 | 4.10 | 4.10 | 3.76 | 3.76 | -8.29% | 23,263 |
| Oct 8, 2026 | 4.02 | 4.16 | 4.02 | 4.10 | +1.99% | 26,177 |
| Oct 7, 2026 | 4.15 | 4.15 | 3.95 | 4.02 | -2.90% | 51,835 |
| Oct 6, 2026 | 4.41 | 4.41 | 4.10 | 4.14 | -5.91% | 61,736 |
| Oct 5, 2026 | 4.20 | 4.65 | 4.02 | 4.40 | -7.56% | 245,756 |
| Oct 2, 2026 | 4.65 | 4.94 | 4.33 | 4.76 | +14.70% | 11,230,212 |
| Oct 1, 2026 | 4.10 | 4.22 | 4.10 | 4.15 | +2.47% | 54,081 |
| Sep 30, 2026 | 4.11 | 4.20 | 4.05 | 4.05 | -3.34% | 33,394 |
| Sep 29, 2026 | 4.51 | 4.58 | 4.00 | 4.19 | -4.56% | 166,542 |
| Sep 28, 2026 | 4.34 | 4.57 | 4.27 | 4.39 | +0.00% | 30,691 |
| Sep 25, 2026 | 5.03 | 5.03 | 4.38 | 4.39 | -12.38% | 70,849 |
| Sep 24, 2026 | 4.36 | 5.04 | 4.17 | 5.01 | +10.35% | 1,155,806 |
| Sep 23, 2026 | 3.97 | 7.10 | 3.63 | 4.54 | +16.11% | 4,452,207 |
| Sep 22, 2026 | 4.28 | 4.28 | 3.91 | 3.91 | -9.91% | 121,191 |
| Sep 21, 2026 | 3.91 | 4.58 | 3.80 | 4.34 | +12.14% | 462,885 |
| Sep 18, 2026 | 4.34 | 5.03 | 3.44 | 3.87 | +43.87% | 36,542,508 |
| Sep 17, 2026 | 2.83 | 2.94 | 2.62 | 2.69 | -6.27% | 54,605 |
| Sep 16, 2026 | 2.62 | 3.14 | 2.62 | 2.87 | +6.30% | 54,107 |
| Sep 15, 2026 | 3.14 | 3.19 | 2.55 | 2.70 | -14.01% | 86,445 |
| Sep 14, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | -6.55% | 26,971 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.30 | 3.36 | -2.04% | 21,595 |
| Sep 9, 2026 | 3.46 | 3.48 | 3.22 | 3.43 | -2.00% | 144,478 |
| Sep 8, 2026 | 3.52 | 3.59 | 3.32 | 3.50 | +700.18% | 69,145 |
| Sep 4, 2026 | 0.4329 | 0.4650 | 0.4112 | 0.4374 | -3.32% | 388,444 |
| Sep 3, 2026 | 0.4000 | 0.4596 | 0.3800 | 0.4524 | -3.46% | 877,117 |
| Sep 2, 2026 | 0.4794 | 0.4794 | 0.4303 | 0.4686 | -4.45% | 207,572 |
| Aug 31, 2026 | 0.4275 | 0.5123 | 0.4275 | 0.4904 | +5.24% | 552,186 |
| Aug 28, 2026 | 0.5000 | 0.5001 | 0.4157 | 0.4660 | -10.35% | 697,484 |
| Aug 27, 2026 | 0.5550 | 0.5721 | 0.5000 | 0.5198 | -10.32% | 584,181 |
| Aug 26, 2026 | 0.5431 | 0.6146 | 0.5301 | 0.5796 | +1.68% | 2,850,756 |
| Aug 25, 2026 | 0.6528 | 0.7990 | 0.5116 | 0.5700 | +43.29% | 196,420,077 |
| Aug 24, 2026 | 0.3989 | 0.3989 | 0.3800 | 0.3978 | -0.55% | 139,145 |
| Aug 21, 2026 | 0.4016 | 0.4016 | 0.3867 | 0.4000 | -3.68% | 207,956 |
| Aug 20, 2026 | 0.3950 | 0.4300 | 0.3701 | 0.4153 | +7.23% | 1,760,606 |
| Aug 19, 2026 | 0.3900 | 0.3935 | 0.3740 | 0.3873 | +1.65% | 146,671 |
| Aug 18, 2026 | 0.3820 | 0.3900 | 0.3802 | 0.3810 | -2.31% | 201,721 |
| Aug 17, 2026 | 0.3990 | 0.4048 | 0.3789 | 0.3900 | -0.26% | 164,996 |
| Aug 14, 2026 | 0.4000 | 0.4149 | 0.3882 | 0.3910 | -3.10% | 85,958 |
| Aug 13, 2026 | 0.4200 | 0.4314 | 0.3774 | 0.4035 | -6.94% | 338,904 |
| Aug 12, 2026 | 0.4650 | 0.4650 | 0.4200 | 0.4336 | -7.78% | 294,401 |
| Aug 11, 2026 | 0.5151 | 0.5209 | 0.4702 | 0.4702 | -8.88% | 359,307 |
| Aug 10, 2026 | 0.4944 | 0.5441 | 0.4717 | 0.5160 | -3.17% | 897,100 |
| Aug 7, 2026 | 0.5180 | 0.5600 | 0.5115 | 0.5329 | -2.45% | 482,229 |
| Aug 6, 2026 | 0.5096 | 0.5700 | 0.4830 | 0.5463 | -0.67% | 1,333,108 |
| Aug 5, 2026 | 0.4300 | 0.5606 | 0.4100 | 0.5500 | +15.62% | 6,470,489 |
| Aug 4, 2026 | 0.7791 | 0.8908 | 0.4600 | 0.4757 | +33.06% | 255,503,360 |
| Aug 3, 2026 | 0.3661 | 0.3687 | 0.3244 | 0.3575 | -1.87% | 797,954 |
| Jul 31, 2026 | 0.3703 | 0.3800 | 0.3472 | 0.3643 | -4.58% | 372,040 |
| Jul 30, 2026 | 0.3800 | 0.3880 | 0.3698 | 0.3818 | +0.47% | 252,618 |
| Jul 29, 2026 | 0.3610 | 0.4197 | 0.3410 | 0.3800 | -2.29% | 504,583 |
| Jul 28, 2026 | 0.3530 | 0.4350 | 0.3111 | 0.3889 | +4.37% | 26,783,083 |
| Jul 27, 2026 | 0.3863 | 0.3863 | 0.3537 | 0.3726 | +0.16% | 187,293 |
| Jul 24, 2026 | 0.3600 | 0.3821 | 0.3500 | 0.3720 | -7.00% | 512,967 |
| Jul 23, 2026 | 0.3400 | 0.4800 | 0.3387 | 0.4000 | +17.65% | 6,776,183 |
| Jul 22, 2026 | 0.3458 | 0.3528 | 0.3100 | 0.3400 | +0.89% | 380,661 |
| Jul 21, 2026 | 0.3264 | 0.3700 | 0.3180 | 0.3370 | +3.79% | 1,620,625 |
| Jul 20, 2026 | 0.3441 | 0.3441 | 0.3067 | 0.3247 | -5.64% | 126,935 |
| Jul 17, 2026 | 0.3500 | 0.3567 | 0.3354 | 0.3441 | -3.34% | 123,195 |
| Jul 16, 2026 | 0.3820 | 0.3933 | 0.3516 | 0.3560 | -9.21% | 118,139 |
| Jul 15, 2026 | 0.4022 | 0.4146 | 0.3738 | 0.3921 | +0.59% | 181,987 |
| Jul 14, 2026 | 0.3604 | 0.4198 | 0.3502 | 0.3898 | +2.58% | 451,053 |
| Jul 13, 2026 | 0.4300 | 0.4300 | 0.3600 | 0.3800 | -11.91% | 435,411 |
| Jul 10, 2026 | 0.4685 | 0.4800 | 0.4000 | 0.4314 | -13.55% | 643,241 |
| Jul 9, 2026 | 0.5229 | 0.5495 | 0.4742 | 0.4990 | -2.12% | 787,423 |
| Jul 8, 2026 | 0.4830 | 0.5500 | 0.4536 | 0.5098 | +4.04% | 2,101,326 |
| Jul 7, 2026 | 0.4670 | 0.5158 | 0.4421 | 0.4900 | -5.77% | 34,718,944 |
| Jul 6, 2026 | 0.5900 | 0.6190 | 0.5114 | 0.5200 | -15.02% | 623,997 |
| Jul 2, 2026 | 0.6119 | 0.6551 | 0.5530 | 0.6119 | -6.09% | 727,615 |
| Jul 1, 2026 | 0.5560 | 0.7000 | 0.5500 | 0.6516 | +0.32% | 2,067,136 |
| Jun 30, 2026 | 0.8500 | 0.9342 | 0.5791 | 0.6495 | -35.69% | 8,921,781 |
| Jun 29, 2026 | 0.8242 | 1.29 | 0.7888 | 1.01 | +106.97% | 318,536,943 |
| Jun 26, 2026 | 0.4980 | 0.5400 | 0.4757 | 0.4880 | +0.41% | 32,992 |
| Jun 25, 2026 | 0.4949 | 0.5190 | 0.4712 | 0.4860 | -6.47% | 23,073 |
| Jun 24, 2026 | 0.5020 | 0.5543 | 0.4910 | 0.5196 | +7.02% | 64,016 |
| Jun 23, 2026 | 0.4760 | 0.5117 | 0.4569 | 0.4855 | +0.02% | 72,473 |
| Jun 22, 2026 | 0.5290 | 0.5700 | 0.4760 | 0.4854 | -4.45% | 88,463 |
| Jun 18, 2026 | 0.5500 | 0.5585 | 0.5000 | 0.5080 | -9.69% | 107,116 |
| Jun 17, 2026 | 0.5300 | 0.5744 | 0.5300 | 0.5625 | +6.15% | 96,716 |
| Jun 16, 2026 | 0.5805 | 0.5910 | 0.5112 | 0.5299 | -15.22% | 209,544 |
| Jun 15, 2026 | 0.6363 | 0.6853 | 0.6010 | 0.6250 | -3.25% | 506,465 |
| Jun 12, 2026 | 0.7217 | 0.9756 | 0.5401 | 0.6460 | -9.47% | 5,273,494 |
| Jun 11, 2026 | 0.6690 | 0.8027 | 0.6370 | 0.7136 | +7.79% | 735,302 |
| Jun 10, 2026 | 0.6312 | 0.7200 | 0.6010 | 0.6620 | +3.97% | 105,982 |
| Jun 9, 2026 | 0.6630 | 0.6800 | 0.5800 | 0.6367 | +1.22% | 117,043 |
| Jun 8, 2026 | 0.5790 | 0.6489 | 0.5501 | 0.6290 | +5.36% | 51,811 |
| Jun 5, 2026 | 0.5810 | 0.6100 | 0.5400 | 0.5970 | -3.24% | 76,651 |
| Jun 4, 2026 | 0.5740 | 0.6200 | 0.5400 | 0.6170 | +5.02% | 87,304 |
| Jun 3, 2026 | 0.6616 | 0.6616 | 0.5702 | 0.5875 | -10.36% | 100,725 |
| Jun 2, 2026 | 0.6198 | 0.6554 | 0.6000 | 0.6554 | +2.57% | 225,175 |
| Jun 1, 2026 | 0.6260 | 0.6750 | 0.5672 | 0.6390 | +2.08% | 239,445 |
| May 29, 2026 | 0.9000 | 1.12 | 0.5500 | 0.6260 | -18.22% | 2,880,401 |
| May 28, 2026 | 0.7324 | 0.7700 | 0.7324 | 0.7655 | -1.56% | 35,781 |
| May 27, 2026 | 0.7275 | 0.7893 | 0.6929 | 0.7776 | +3.68% | 24,155 |
| May 26, 2026 | 0.7262 | 0.8001 | 0.7000 | 0.7500 | +3.26% | 318,386 |
| May 22, 2026 | 0.7790 | 0.7995 | 0.6668 | 0.7263 | -0.53% | 119,897 |
| May 21, 2026 | 0.7751 | 0.7751 | 0.6700 | 0.7302 | -6.38% | 139,255 |
| May 20, 2026 | 0.6010 | 0.8500 | 0.5900 | 0.7800 | +29.91% | 820,501 |
| May 19, 2026 | 0.5810 | 0.6503 | 0.5800 | 0.6004 | +2.98% | 26,796 |
| May 18, 2026 | 0.6690 | 0.6690 | 0.5601 | 0.5830 | -7.43% | 20,656 |
| May 15, 2026 | 0.6900 | 0.6900 | 0.6231 | 0.6298 | -10.03% | 59,172 |
| May 14, 2026 | 0.7050 | 0.7500 | 0.6800 | 0.7000 | -2.68% | 59,520 |
| May 13, 2026 | 0.7956 | 0.8131 | 0.6723 | 0.7193 | -12.00% | 33,011 |
| May 12, 2026 | 0.8262 | 0.8301 | 0.7900 | 0.8174 | -1.23% | 17,741 |
| May 11, 2026 | 0.8474 | 0.8700 | 0.8000 | 0.8276 | -5.37% | 71,839 |
| May 8, 2026 | 0.9550 | 0.9550 | 0.8400 | 0.8746 | -4.65% | 44,180 |
| May 7, 2026 | 1.02 | 1.02 | 0.9100 | 0.9173 | -14.27% | 34,760 |
| May 6, 2026 | 0.9500 | 1.08 | 0.9500 | 1.07 | +14.27% | 45,192 |
| May 5, 2026 | 0.9000 | 0.9800 | 0.8908 | 0.9364 | +3.04% | 19,768 |
| May 4, 2026 | 0.8750 | 0.9797 | 0.8340 | 0.9088 | +6.91% | 42,858 |
| May 1, 2026 | 0.9000 | 0.9200 | 0.8400 | 0.8501 | -1.61% | 46,280 |
| Apr 30, 2026 | 0.9001 | 0.9200 | 0.8001 | 0.8640 | +2.86% | 35,010 |
| Apr 29, 2026 | 0.9999 | 0.9999 | 0.8300 | 0.8400 | -18.45% | 85,420 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | -3.74% | 25,181 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | -4.46% | 28,395 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | -4.27% | 25,306 |
| Apr 23, 2026 | 1.12 | 1.22 | 1.12 | 1.17 | -0.85% | 26,903 |
| Apr 22, 2026 | 1.21 | 1.25 | 1.18 | 1.18 | -4.45% | 20,759 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.14 | 1.24 | -2.76% | 89,087 |
| Apr 20, 2026 | 1.23 | 1.33 | 1.20 | 1.27 | -1.55% | 243,987 |
| Apr 17, 2026 | 1.23 | 1.32 | 1.20 | 1.29 | +4.88% | 116,022 |
| Apr 16, 2026 | 1.30 | 1.32 | 1.17 | 1.23 | -4.65% | 53,393 |
| Apr 15, 2026 | 1.54 | 1.56 | 1.24 | 1.29 | -18.87% | 240,185 |
| Apr 14, 2026 | 1.38 | 1.79 | 1.33 | 1.59 | +25.20% | 177,439 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.12 | 1.27 | +1.60% | 25,376 |
| Apr 10, 2026 | 1.33 | 1.35 | 1.23 | 1.25 | -5.30% | 14,172 |
| Apr 9, 2026 | 1.49 | 1.52 | 1.24 | 1.32 | -11.11% | 48,235 |
| Apr 8, 2026 | 1.66 | 1.70 | 1.47 | 1.49 | -10.00% | 27,387 |
| Apr 7, 2026 | 1.76 | 1.90 | 1.60 | 1.65 | -14.35% | 29,705 |
| Apr 6, 2026 | 1.81 | 1.94 | 1.60 | 1.93 | -0.19% | 13,741 |
| Apr 2, 2026 | 2.01 | 2.01 | 1.85 | 1.93 | +0.00% | 7,148 |
| Apr 1, 2026 | 2.07 | 2.08 | 1.92 | 1.93 | +4.89% | 2,524 |
| Mar 31, 2026 | 1.71 | 1.85 | 1.69 | 1.84 | +12.20% | 8,048 |
| Mar 30, 2026 | 1.70 | 1.74 | 1.63 | 1.64 | -11.35% | 18,864 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.77 | 1.85 | -5.13% | 12,989 |
| Mar 26, 2026 | 1.99 | 2.03 | 1.90 | 1.95 | -2.50% | 14,582 |
| Mar 25, 2026 | 1.99 | 2.05 | 1.99 | 2.00 | +1.88% | 2,885 |
| Mar 24, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | -4.71% | 7,117 |
| Mar 23, 2026 | 2.09 | 2.09 | 2.01 | 2.06 | +1.48% | 8,443 |
| Mar 20, 2026 | 2.03 | 2.14 | 1.97 | 2.03 | +0.50% | 9,379 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | -2.42% | 18,451 |
| Mar 18, 2026 | 2.25 | 2.25 | 2.04 | 2.07 | -8.41% | 30,904 |
| Mar 17, 2026 | 2.32 | 2.32 | 2.21 | 2.26 | -2.59% | 12,008 |
| Mar 16, 2026 | 2.52 | 2.52 | 2.30 | 2.32 | -4.92% | 36,206 |
| Mar 13, 2026 | 2.60 | 2.60 | 2.41 | 2.44 | -1.61% | 5,979 |
| Mar 12, 2026 | 2.53 | 2.54 | 2.48 | 2.48 | -6.77% | 10,972 |
| Mar 11, 2026 | 2.56 | 2.73 | 2.53 | 2.66 | +3.50% | 11,153 |
| Mar 10, 2026 | 2.60 | 2.65 | 2.56 | 2.57 | +0.00% | 10,053 |
| Mar 9, 2026 | 2.65 | 2.66 | 2.52 | 2.57 | -1.91% | 8,435 |
| Mar 6, 2026 | 2.69 | 2.81 | 2.62 | 2.62 | -7.75% | 24,130 |
| Mar 5, 2026 | 2.85 | 2.89 | 2.74 | 2.84 | -2.51% | 25,305 |
| Mar 4, 2026 | 2.93 | 3.02 | 2.90 | 2.91 | +0.45% | 3,393 |
| Mar 3, 2026 | 2.92 | 3.02 | 2.90 | 2.90 | -4.61% | 15,610 |
| Mar 2, 2026 | 2.98 | 3.06 | 2.96 | 3.04 | -0.66% | 4,850 |
| Feb 27, 2026 | 3.20 | 3.27 | 2.97 | 3.06 | -4.67% | 13,189 |
| Feb 26, 2026 | 3.14 | 3.30 | 3.12 | 3.21 | +1.90% | 2,174 |
| Feb 25, 2026 | 3.12 | 3.31 | 3.04 | 3.15 | +0.96% | 25,871 |
| Feb 24, 2026 | 3.00 | 3.16 | 2.98 | 3.12 | +7.22% | 12,340 |
| Feb 23, 2026 | 2.98 | 3.05 | 2.85 | 2.91 | -6.13% | 8,301 |
| Feb 20, 2026 | 2.82 | 3.17 | 2.82 | 3.10 | +4.73% | 19,554 |
| Feb 19, 2026 | 2.91 | 3.01 | 2.81 | 2.96 | +0.68% | 11,970 |
| Feb 18, 2026 | 2.90 | 2.98 | 2.87 | 2.94 | -0.84% | 3,090 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.77 | 2.96 | -2.15% | 5,818 |
| Feb 13, 2026 | 2.79 | 3.08 | 2.73 | 3.03 | +2.02% | 44,745 |
| Feb 12, 2026 | 2.40 | 3.09 | 2.39 | 2.97 | +18.80% | 103,653 |
| Feb 11, 2026 | 2.64 | 2.68 | 2.42 | 2.50 | -6.37% | 45,682 |
| Feb 10, 2026 | 3.10 | 3.11 | 2.60 | 2.67 | -13.03% | 189,823 |
| Feb 9, 2026 | 2.82 | 3.51 | 2.65 | 3.07 | +9.25% | 692,141 |
| Feb 6, 2026 | 2.81 | 2.98 | 2.60 | 2.81 | +0.00% | 44,277 |
| Feb 5, 2026 | 3.01 | 3.19 | 2.80 | 2.81 | -7.26% | 28,344 |
| Feb 4, 2026 | 3.44 | 3.44 | 3.02 | 3.03 | -6.77% | 31,425 |
| Feb 3, 2026 | 3.30 | 3.48 | 3.25 | 3.25 | -2.11% | 24,598 |
| Feb 2, 2026 | 3.61 | 3.71 | 3.30 | 3.32 | -9.04% | 61,962 |
| Jan 30, 2026 | 3.90 | 4.09 | 3.63 | 3.65 | -6.17% | 72,144 |
| Jan 29, 2026 | 3.71 | 4.05 | 3.71 | 3.89 | +5.71% | 75,205 |
| Jan 28, 2026 | 4.09 | 4.15 | 3.58 | 3.68 | -15.98% | 126,978 |
| Jan 27, 2026 | 3.38 | 4.48 | 3.37 | 4.38 | +35.19% | 208,280 |
| Jan 26, 2026 | 3.73 | 3.89 | 3.18 | 3.24 | -10.99% | 82,212 |
| Jan 23, 2026 | 3.83 | 4.12 | 3.44 | 3.64 | -3.70% | 92,391 |
| Jan 22, 2026 | 3.17 | 4.29 | 3.10 | 3.78 | +14.20% | 362,672 |
| Jan 21, 2026 | 3.35 | 4.44 | 3.00 | 3.31 | -4.34% | 454,323 |
| Jan 20, 2026 | 3.02 | 3.49 | 2.80 | 3.46 | -11.51% | 706,484 |
| Jan 16, 2026 | 2.94 | 4.68 | 2.86 | 3.91 | +65.68% | 27,761,250 |
| Jan 15, 2026 | 2.13 | 2.40 | 2.05 | 2.36 | +20.41% | 127,107 |
| Jan 14, 2026 | 2.29 | 2.29 | 1.94 | 1.96 | -11.31% | 92,771 |
| Jan 13, 2026 | 2.33 | 2.34 | 2.16 | 2.21 | -4.74% | 64,599 |
| Jan 12, 2026 | 2.45 | 2.52 | 2.31 | 2.32 | -5.31% | 23,768 |
| Jan 9, 2026 | 2.55 | 2.70 | 2.45 | 2.45 | -3.16% | 33,593 |
| Jan 8, 2026 | 2.56 | 2.63 | 2.52 | 2.53 | -4.17% | 14,700 |
| Jan 7, 2026 | 2.69 | 2.78 | 2.52 | 2.64 | -2.94% | 53,316 |
| Jan 6, 2026 | 2.80 | 2.86 | 2.65 | 2.72 | -2.16% | 59,918 |
| Jan 5, 2026 | 2.72 | 2.80 | 2.62 | 2.78 | -0.71% | 53,883 |
| Jan 2, 2026 | 2.79 | 2.95 | 2.67 | 2.80 | +2.56% | 44,809 |
| Dec 31, 2025 | 2.70 | 2.86 | 2.59 | 2.73 | +0.37% | 42,430 |
| Dec 30, 2025 | 2.53 | 2.99 | 2.50 | 2.72 | +6.25% | 130,796 |
| Dec 29, 2025 | 2.76 | 2.80 | 2.51 | 2.56 | -8.24% | 135,341 |
| Dec 26, 2025 | 2.55 | 2.86 | 2.50 | 2.79 | +9.41% | 340,027 |
| Dec 24, 2025 | 2.85 | 3.43 | 2.40 | 2.55 | -7.27% | 8,495,937 |
| Dec 23, 2025 | 2.86 | 3.12 | 2.40 | 2.75 | -4.98% | 288,120 |
| Dec 22, 2025 | 2.90 | 3.84 | 2.62 | 2.89 | +5.77% | 639,296 |
| Dec 19, 2025 | 2.82 | 2.98 | 2.64 | 2.74 | -31.05% | 166,661 |
| Dec 18, 2025 | 4.13 | 4.28 | 3.85 | 3.97 | -3.97% | 29,454 |
| Dec 17, 2025 | 4.30 | 4.40 | 4.13 | 4.13 | -1.62% | 18,362 |
| Dec 16, 2025 | 4.16 | 4.38 | 4.09 | 4.20 | +2.74% | 25,539 |
| Dec 15, 2025 | 4.84 | 5.06 | 3.70 | 4.09 | -17.25% | 67,606 |
| Dec 12, 2025 | 5.30 | 5.40 | 4.82 | 4.94 | -6.76% | 47,004 |
| Dec 11, 2025 | 5.54 | 5.54 | 5.20 | 5.30 | -1.12% | 28,160 |
| Dec 10, 2025 | 5.49 | 5.49 | 5.30 | 5.36 | -2.40% | 23,948 |
| Dec 9, 2025 | 5.56 | 5.60 | 5.21 | 5.49 | +0.55% | 40,476 |
| Dec 8, 2025 | 5.58 | 6.00 | 5.44 | 5.46 | +1.04% | 58,991 |
| Dec 5, 2025 | 5.83 | 5.97 | 5.40 | 5.40 | -9.45% | 47,154 |
| Dec 4, 2025 | 5.52 | 6.00 | 5.52 | 5.97 | +8.51% | 33,281 |
| Dec 3, 2025 | 5.49 | 5.70 | 5.38 | 5.50 | -1.79% | 27,984 |
| Dec 2, 2025 | 5.81 | 5.90 | 5.55 | 5.60 | -1.96% | 24,108 |
| Dec 1, 2025 | 6.00 | 6.06 | 5.60 | 5.71 | -6.70% | 44,521 |
| Nov 28, 2025 | 6.80 | 6.80 | 5.97 | 6.12 | -8.11% | 40,506 |
| Nov 26, 2025 | 6.60 | 6.90 | 6.31 | 6.66 | +0.03% | 45,789 |
| Nov 25, 2025 | 6.60 | 6.66 | 6.30 | 6.66 | +1.83% | 44,322 |
| Nov 24, 2025 | 6.17 | 6.83 | 5.90 | 6.54 | +8.57% | 124,069 |
| Nov 21, 2025 | 5.98 | 6.13 | 5.44 | 6.02 | +0.60% | 71,009 |
| Nov 20, 2025 | 6.30 | 6.33 | 5.80 | 5.99 | -3.26% | 71,794 |
| Nov 19, 2025 | 5.99 | 6.56 | 5.83 | 6.19 | +0.13% | 86,920 |
| Nov 18, 2025 | 6.39 | 6.39 | 5.80 | 6.18 | -1.87% | 114,057 |
| Nov 17, 2025 | 6.25 | 6.69 | 6.03 | 6.30 | -1.19% | 165,399 |
| Nov 14, 2025 | 7.00 | 7.29 | 6.05 | 6.38 | -22.43% | 498,644 |
| Nov 13, 2025 | 11.04 | 11.61 | 7.64 | 8.22 | +37.18% | 22,808,248 |
| Nov 12, 2025 | 6.55 | 6.60 | 5.78 | 5.99 | -11.78% | 80,557 |
| Nov 11, 2025 | 5.77 | 7.20 | 5.70 | 6.79 | +20.55% | 295,125 |
| Nov 10, 2025 | 5.78 | 5.78 | 5.60 | 5.63 | -0.32% | 17,140 |
| Nov 7, 2025 | 5.46 | 5.84 | 5.41 | 5.65 | +2.73% | 20,157 |
| Nov 6, 2025 | 5.82 | 5.82 | 5.44 | 5.50 | -3.00% | 23,399 |
| Nov 5, 2025 | 5.60 | 6.00 | 5.60 | 5.67 | -1.60% | 50,354 |
| Nov 4, 2025 | 6.20 | 6.30 | 5.66 | 5.76 | -11.27% | 127,270 |
Daily open, high, low, close and volume for TNL Mediagene Ordinary Shares (TNMG). Showing 249 trading days. Unadjusted prices.