TNMG - TNL Mediagene
2.9
-0.140 -4.828%
Share volume: 15,608
Last Updated: 03-03-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.04
-0.14
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.92 | $2.92 | $3.02 | $3.02 | $2.90 | $2.90 | $2.90 | $2.90 | 15,608 | $15,608.00 |
| 03-02-2026 | $2.98 | $2.98 | $3.06 | $3.06 | $2.96 | $2.96 | $3.04 | $3.04 | 4,849 | $4,849.00 |
| 02-27-2026 | $3.20 | $3.20 | $3.27 | $3.27 | $2.97 | $2.97 | $3.06 | $3.06 | 13,189 | $13,189.00 |
| 02-26-2026 | $3.14 | $3.14 | $3.30 | $3.30 | $3.12 | $3.12 | $3.21 | $3.21 | 2,174 | $2,174.00 |
| 02-25-2026 | $3.12 | $3.12 | $3.31 | $3.31 | $3.04 | $3.04 | $3.15 | $3.15 | 25,870 | $25,870.00 |
| 02-24-2026 | $3.00 | $3.00 | $3.16 | $3.16 | $2.98 | $2.98 | $3.12 | $3.12 | 12,339 | $12,339.00 |
| 02-23-2026 | $2.98 | $2.98 | $3.05 | $3.05 | $2.85 | $2.85 | $2.91 | $2.91 | 8,300 | $8,300.00 |
| 02-20-2026 | $2.82 | $2.82 | $3.17 | $3.17 | $2.82 | $2.82 | $3.10 | $3.10 | 19,554 | $19,554.00 |
| 02-19-2026 | $2.91 | $2.91 | $3.01 | $3.01 | $2.81 | $2.81 | $2.96 | $2.96 | 11,970 | $11,970.00 |
| 02-18-2026 | $2.90 | $2.90 | $2.98 | $2.98 | $2.87 | $2.87 | $2.94 | $2.94 | 3,090 | $3,090.00 |