5 DAY PERFORMANCE
-34.19%
1 MONTH PERFORMANCE
-41.82%
3 MONTH PERFORMANCE
-41.82%
6 MONTH PERFORMANCE
-65.82%
YEAR-TO-DATE PERFORMANCE
-88.28%
1 YEAR PERFORMANCE
-94.36%
TNL Mediagene. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.35 | $3.18 (-5.22%) | $3.57 | $2.94 | 60.67 K | |
| 11/04/2026 | $3.58 | $3.20 (-10.61%) | $3.70 | $3.19 | 94.44 K | $1.02 M |
| 11/03/2026 | $3.92 | $3.56 (-9.18%) | $4.28 | $3.55 | 217.90 K | $1.14 M |
| 11/02/2026 | $3.77 | $4.15 (10.08%) | $4.71 | $3.64 | 1.17 M | $1.33 M |
| 10/30/2026 | $4.15 | $3.89 (-6.27%) | $5.05 | $3.15 | 61.09 M | $1.24 M |
| 10/29/2026 | $2.98 | $3.05 (2.35%) | $3.05 | $2.97 | 4.60 K | $974.63 K |
| 10/28/2026 | $3.00 | $3.02 (0.67%) | $3.09 | $2.95 | 13.05 K | $965.04 K |
| 10/27/2026 | $3.10 | $3.03 (-2.26%) | $3.10 | $3.00 | 7.49 K | $968.24 K |
| 10/26/2026 | $3.22 | $3.13 (-2.8%) | $3.22 | $3.00 | 12.59 K | $1.00 M |
| 10/23/2026 | $3.24 | $3.25 (0.31%) | $3.25 | $3.07 | 10.27 K | $1.04 M |
| 10/22/2026 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.00 | 31.19 K | $1.00 M |
| 10/21/2026 | $3.17 | $3.34 (5.36%) | $3.57 | $3.00 | 573.93 K | $1.07 M |
| 10/20/2026 | $2.84 | $3.00 (5.63%) | $3.20 | $2.83 | 25.95 K | $958.65 K |
| 10/19/2026 | $2.93 | $2.92 (-0.34%) | $3.07 | $2.81 | 38.06 K | $933.09 K |
| 10/16/2026 | $3.40 | $3.15 (-7.35%) | $3.54 | $3.00 | 1.80 M | $1.01 M |
| 10/15/2026 | $3.18 | $3.25 (2.2%) | $3.34 | $3.00 | 39.86 K | $1.04 M |
| 10/14/2026 | $3.22 | $3.25 (0.93%) | $3.42 | $3.13 | 32.95 K | $1.04 M |
| 10/13/2026 | $3.59 | $3.38 (-5.85%) | $3.63 | $3.32 | 25.86 K | $1.08 M |
| 10/12/2026 | $3.75 | $3.66 (-2.4%) | $3.96 | $3.66 | 24.54 K | $1.17 M |
| 10/09/2026 | $4.10 | $3.76 (-8.29%) | $4.10 | $3.76 | 23.26 K | $1.20 M |
| 10/08/2026 | $4.02 | $4.10 (1.99%) | $4.16 | $4.02 | 26.18 K | $1.31 M |
| 10/07/2026 | $4.15 | $4.02 (-3.13%) | $4.15 | $3.95 | 51.84 K | $1.28 M |
| 10/06/2026 | $4.41 | $4.14 (-6.12%) | $4.41 | $4.10 | 61.74 K | $1.32 M |
| 10/05/2026 | $4.20 | $4.40 (4.76%) | $4.65 | $4.02 | 245.76 K | $1.41 M |
| 10/02/2026 | $4.65 | $4.76 (2.37%) | $4.94 | $4.33 | 11.23 M | $1.52 M |
| 10/01/2026 | $4.10 | $4.15 (1.22%) | $4.22 | $4.10 | 54.08 K | $1.33 M |
| 09/30/2026 | $4.11 | $4.05 (-1.46%) | $4.20 | $4.05 | 33.39 K | $1.29 M |
| 09/29/2026 | $4.51 | $4.19 (-7.1%) | $4.58 | $4.00 | 166.54 K | $1.34 M |
| 09/28/2026 | $4.34 | $4.39 (1.15%) | $4.57 | $4.27 | 30.69 K | $1.40 M |
| 09/25/2026 | $5.03 | $4.39 (-12.72%) | $5.03 | $4.38 | 70.85 K | $1.40 M |
| 09/24/2026 | $4.36 | $5.01 (14.91%) | $5.04 | $4.17 | 1.16 M | $1.60 M |
| 09/23/2026 | $3.97 | $4.54 (14.36%) | $7.10 | $3.63 | 4.45 M | $1.45 M |
| 09/22/2026 | $4.28 | $3.91 (-8.64%) | $4.28 | $3.91 | 121.19 K | $1.25 M |
| 09/21/2026 | $3.91 | $4.34 (11%) | $4.58 | $3.80 | 462.88 K | $1.39 M |
| 09/18/2026 | $4.34 | $3.87 (-10.83%) | $5.03 | $3.44 | 36.54 M | $1.24 M |
| 09/17/2026 | $2.83 | $2.69 (-4.95%) | $2.94 | $2.62 | 54.60 K | $859.59 K |
| 09/16/2026 | $2.62 | $2.87 (9.54%) | $3.14 | $2.62 | 54.11 K | $917.11 K |
| 09/15/2026 | $3.14 | $2.70 (-14.01%) | $3.19 | $2.55 | 86.44 K | $862.79 K |
| 09/14/2026 | $3.29 | $3.14 (-4.56%) | $3.29 | $3.12 | 26.97 K | $1.00 M |
| 09/11/2026 | $3.52 | $3.36 (-4.55%) | $3.52 | $3.30 | 21.60 K | $1.07 M |
| 09/10/2026 | $3.29 | $3.50 (6.38%) | $3.70 | $3.14 | 451.31 K | $1.12 M |
| 09/09/2026 | $3.46 | $3.43 (-0.87%) | $3.48 | $3.22 | 144.48 K | $1.10 M |
| 09/08/2026 | $3.52 | $3.50 (-0.57%) | $3.59 | $3.32 | 69.15 K | $1.12 M |
| 09/04/2026 | $3.46 | $3.50 (1.16%) | $3.72 | $3.29 | 48.56 K | $1.12 M |
| 09/03/2026 | $3.20 | $3.62 (13.13%) | $3.68 | $3.04 | 109.64 K | $1.16 M |
| 09/02/2026 | $3.84 | $3.75 (-2.34%) | $3.84 | $3.44 | 25.95 K | $1.20 M |
| 09/01/2026 | $3.84 | $3.88 (1.04%) | $3.91 | $3.68 | 14.21 K | $1.24 M |
| 08/31/2026 | $3.42 | $3.92 (14.62%) | $4.10 | $3.42 | 69.02 K | $1.25 M |
| 08/28/2026 | $4.00 | $3.73 (-6.75%) | $4.00 | $3.33 | 87.19 K | $1.19 M |
| 08/27/2026 | $4.44 | $4.16 (-6.31%) | $4.58 | $4.00 | 73.03 K | $1.33 M |
| 08/26/2026 | $4.34 | $4.64 (6.91%) | $4.92 | $4.24 | 356.35 K | $1.48 M |
| 08/25/2026 | $5.22 | $4.56 (-12.64%) | $6.39 | $4.09 | 24.55 M | $1.46 M |
| 08/24/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.04 | 17.39 K | $1.02 M |
| 08/21/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.09 | 26.00 K | $1.02 M |
| 08/20/2026 | $3.16 | $3.32 (5.06%) | $3.44 | $2.96 | 220.08 K | $1.06 M |
| 08/19/2026 | $3.12 | $3.10 (-0.64%) | $3.15 | $2.99 | 18.34 K | $990.61 K |
| 08/18/2026 | $3.06 | $3.05 (-0.33%) | $3.12 | $3.04 | 25.22 K | $974.63 K |
| 08/17/2026 | $3.19 | $3.12 (-2.19%) | $3.24 | $3.03 | 20.63 K | $997.00 K |
| 08/14/2026 | $3.20 | $3.13 (-2.19%) | $3.32 | $3.11 | 10.75 K | $1.00 M |
| 08/13/2026 | $3.36 | $3.23 (-3.87%) | $3.45 | $3.02 | 42.36 K | $1.03 M |
| 08/12/2026 | $3.72 | $3.47 (-6.72%) | $3.72 | $3.36 | 36.80 K | $1.11 M |
| 08/11/2026 | $4.12 | $3.76 (-8.74%) | $4.17 | $3.76 | 44.91 K | $1.20 M |
| 08/10/2026 | $3.96 | $4.13 (4.29%) | $4.35 | $3.77 | 112.14 K | $1.32 M |
| 08/07/2026 | $4.14 | $4.26 (2.9%) | $4.48 | $4.09 | 60.28 K | $1.36 M |
| 08/06/2026 | $4.08 | $4.37 (7.11%) | $4.56 | $3.86 | 166.64 K | $1.40 M |
| 08/05/2026 | $3.44 | $4.40 (27.91%) | $4.48 | $3.28 | 808.81 K | $1.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
