TNMG - TNL Mediagene
2.55
-0.200 -7.843%
Share volume: 8,479,732
Last Updated: 12-24-2025
Business Services/Services – Advertising:
3.90%
PREVIOUS CLOSE
CHG
CHG%
$2.75
-0.20
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $2.85 | $2.85 | $3.43 | $3.43 | $2.40 | $2.40 | $2.55 | $2.55 | 8,479,732 | $8,479,732.00 |
| 12-23-2025 | $2.86 | $2.86 | $3.12 | $3.12 | $2.40 | $2.40 | $2.75 | $2.75 | 262,545 | $262,545.00 |
| 12-22-2025 | $0.15 | $2.90 | $0.19 | $3.84 | $0.13 | $2.62 | $0.14 | $2.89 | 12,785,920 | $639,296.00 |
| 12-19-2025 | $0.14 | $2.82 | $0.15 | $2.98 | $0.13 | $2.64 | $0.14 | $2.74 | 3,333,215 | $166,660.00 |
| 12-18-2025 | $0.21 | $0.21 | $0.21 | $0.21 | $0.19 | $0.19 | $0.20 | $0.20 | 589,088 | $589,088.00 |
| 12-17-2025 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | $0.21 | 367,240 | $367,240.00 |
| 12-16-2025 | $0.21 | $0.21 | $0.22 | $0.22 | $0.20 | $0.20 | $0.21 | $0.21 | 510,783 | $510,783.00 |
| 12-15-2025 | $0.24 | $0.24 | $0.25 | $0.25 | $0.19 | $0.19 | $0.20 | $0.20 | 1,352,112 | $1,352,112.00 |
| 12-12-2025 | $0.27 | $0.27 | $0.27 | $0.27 | $0.24 | $0.24 | $0.25 | $0.25 | 940,072 | $940,072.00 |
| 12-11-2025 | $0.28 | $0.28 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | $0.26 | 563,204 | $563,204.00 |