TNMG - TNL Mediagene
1.27
-0.020 -1.575%
Share volume: 241,408
Last Updated: 04-20-2026
Business Services/Services – Advertising:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.29
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.23 | $1.23 | $1.33 | $1.33 | $1.20 | $1.20 | $1.27 | $1.27 | 241,408 | $241,408.00 |
| 04-17-2026 | $1.23 | $1.23 | $1.33 | $1.33 | $1.20 | $1.20 | $1.29 | $1.29 | 116,022 | $116,022.00 |
| 04-16-2026 | $1.30 | $1.30 | $1.32 | $1.32 | $1.17 | $1.17 | $1.23 | $1.23 | 53,392 | $53,392.00 |
| 04-15-2026 | $1.54 | $1.54 | $1.56 | $1.56 | $1.24 | $1.24 | $1.29 | $1.29 | 240,184 | $240,184.00 |
| 04-14-2026 | $1.38 | $1.38 | $1.79 | $1.79 | $1.33 | $1.33 | $1.59 | $1.59 | 177,438 | $177,438.00 |
| 04-13-2026 | $1.27 | $1.27 | $1.28 | $1.28 | $1.12 | $1.12 | $1.27 | $1.27 | 25,376 | $25,376.00 |
| 04-10-2026 | $1.33 | $1.33 | $1.35 | $1.35 | $1.23 | $1.23 | $1.25 | $1.25 | 14,172 | $14,172.00 |
| 04-09-2026 | $1.49 | $1.49 | $1.52 | $1.52 | $1.24 | $1.24 | $1.32 | $1.32 | 48,234 | $48,234.00 |
| 04-08-2026 | $1.66 | $1.66 | $1.70 | $1.70 | $1.47 | $1.47 | $1.49 | $1.49 | 27,387 | $27,387.00 |
| 04-07-2026 | $1.76 | $1.76 | $1.90 | $1.90 | $1.60 | $1.60 | $1.65 | $1.65 | 29,705 | $29,705.00 |