5 DAY PERFORMANCE
+201.14%
1 MONTH PERFORMANCE
+32.64%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-53.45%
YEAR-TO-DATE PERFORMANCE
-6.23%
1 YEAR PERFORMANCE
-56.01%
TNL Mediagene. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.95 | $1.02 (7.37%) | $1.09 | $0.95 | 32.71 K | $1.43 M |
| 05/05/2026 | $0.90 | $0.94 (4.04%) | $0.98 | $0.89 | 19.77 K | $1.32 M |
| 05/04/2026 | $0.88 | $0.91 (3.86%) | $0.98 | $0.83 | 42.90 K | $1.29 M |
| 05/01/2026 | $0.90 | $0.85 (-5.54%) | $0.92 | $0.84 | 46.30 K | $1.20 M |
| 04/30/2026 | $0.90 | $0.86 (-4.01%) | $0.92 | $0.80 | 35.01 K | $1.22 M |
| 04/29/2026 | $1.00 | $0.84 (-15.99%) | $1.00 | $0.83 | 85.42 K | $1.19 M |
| 04/28/2026 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.02 | 25.20 K | $1.46 M |
| 04/27/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 28.44 K | $1.51 M |
| 04/24/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.10 | 25.31 K | $1.58 M |
| 04/23/2026 | $1.12 | $1.17 (4.46%) | $1.22 | $1.12 | 26.90 K | $1.65 M |
| 04/22/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 20.80 K | $1.67 M |
| 04/21/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.14 | 89.10 K | $1.75 M |
| 04/20/2026 | $1.23 | $1.27 (3.25%) | $1.33 | $1.20 | 243.99 K | $1.80 M |
| 04/17/2026 | $1.23 | $1.29 (4.88%) | $1.33 | $1.20 | 116.02 K | $1.82 M |
| 04/16/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.17 | 53.40 K | $1.74 M |
| 04/15/2026 | $1.54 | $1.29 (-16.23%) | $1.56 | $1.24 | 240.20 K | $1.82 M |
| 04/14/2026 | $1.38 | $1.59 (15.22%) | $1.79 | $1.33 | 177.44 K | $2.25 M |
| 04/13/2026 | $1.27 | $1.27 (0%) | $1.28 | $1.12 | 25.40 K | $1.80 M |
| 04/10/2026 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.23 | 14.20 K | $1.77 M |
| 04/09/2026 | $1.49 | $1.32 (-11.41%) | $1.52 | $1.24 | 48.23 K | $1.87 M |
| 04/08/2026 | $1.66 | $1.49 (-10.24%) | $1.70 | $1.47 | 27.40 K | $2.11 M |
| 04/07/2026 | $1.76 | $1.65 (-6.25%) | $1.90 | $1.60 | 29.71 K | $2.33 M |
| 04/06/2026 | $1.81 | $1.93 (6.63%) | $1.94 | $1.60 | 13.74 K | $2.73 M |
| 04/02/2026 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.85 | 7.15 K | $2.73 M |
| 04/01/2026 | $2.07 | $1.93 (-6.76%) | $2.08 | $1.92 | 2.52 K | $2.73 M |
| 03/31/2026 | $1.71 | $1.84 (7.6%) | $1.85 | $1.69 | 8.05 K | $2.60 M |
| 03/30/2026 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.63 | 18.90 K | $2.32 M |
| 03/27/2026 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.77 | 13.00 K | $2.62 M |
| 03/26/2026 | $1.99 | $1.95 (-2.01%) | $2.03 | $1.90 | 14.60 K | $2.76 M |
| 03/25/2026 | $1.99 | $2.00 (0.5%) | $2.05 | $1.99 | 2.90 K | $2.83 M |
| 03/24/2026 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.96 | 7.26 K | $2.77 M |
| 03/23/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.01 | 8.44 K | $2.91 M |
| 03/20/2026 | $2.03 | $2.03 (0%) | $2.14 | $1.97 | 9.40 K | $2.87 M |
| 03/19/2026 | $2.02 | $2.02 (0%) | $2.02 | $1.96 | 18.50 K | $2.86 M |
| 03/18/2026 | $2.25 | $2.07 (-8%) | $2.25 | $2.04 | 30.90 K | $2.93 M |
| 03/17/2026 | $2.32 | $2.26 (-2.59%) | $2.32 | $2.21 | 12.01 K | $3.20 M |
| 03/16/2026 | $2.52 | $2.32 (-7.94%) | $2.52 | $2.30 | 36.21 K | $3.28 M |
| 03/13/2026 | $2.60 | $2.44 (-6.15%) | $2.60 | $2.41 | 6.00 K | $3.45 M |
| 03/12/2026 | $2.53 | $2.48 (-1.98%) | $2.54 | $2.48 | 11.00 K | $3.51 M |
| 03/11/2026 | $2.56 | $2.66 (3.91%) | $2.73 | $2.53 | 11.20 K | $3.76 M |
| 03/10/2026 | $2.60 | $2.57 (-1.15%) | $2.66 | $2.56 | 10.05 K | $3.63 M |
| 03/09/2026 | $2.65 | $2.57 (-3.02%) | $2.66 | $2.52 | 8.43 K | $3.63 M |
| 03/06/2026 | $2.69 | $2.62 (-2.6%) | $2.81 | $2.62 | 24.13 K | $3.71 M |
| 03/05/2026 | $2.85 | $2.84 (-0.35%) | $2.89 | $2.74 | 25.31 K | $4.02 M |
| 03/04/2026 | $2.93 | $2.91 (-0.68%) | $3.02 | $2.90 | 3.60 K | $4.12 M |
| 03/03/2026 | $2.92 | $2.90 (-0.68%) | $3.02 | $2.90 | 15.61 K | $4.10 M |
| 03/02/2026 | $2.98 | $3.04 (2.01%) | $3.06 | $2.96 | 4.85 K | $4.30 M |
| 02/27/2026 | $3.20 | $3.06 (-4.38%) | $3.27 | $2.97 | 13.19 K | $4.33 M |
| 02/26/2026 | $3.14 | $3.21 (2.23%) | $3.30 | $3.12 | 2.20 K | $4.54 M |
| 02/25/2026 | $3.12 | $3.15 (0.96%) | $3.31 | $3.04 | 25.90 K | $4.45 M |
| 02/24/2026 | $3.00 | $3.12 (4%) | $3.16 | $2.98 | 12.34 K | $4.41 M |
| 02/23/2026 | $2.98 | $2.91 (-2.35%) | $3.05 | $2.85 | 8.30 K | $4.12 M |
| 02/20/2026 | $2.82 | $3.10 (9.93%) | $3.17 | $2.82 | 19.60 K | $4.38 M |
| 02/19/2026 | $2.91 | $2.96 (1.72%) | $3.01 | $2.81 | 11.97 K | $4.19 M |
| 02/18/2026 | $2.90 | $2.94 (1.38%) | $2.98 | $2.87 | 3.10 K | $4.16 M |
| 02/17/2026 | $3.00 | $2.97 (-1%) | $3.00 | $2.77 | 5.82 K | $4.20 M |
| 02/13/2026 | $2.79 | $3.03 (8.6%) | $3.08 | $2.73 | 44.75 K | $4.29 M |
| 02/12/2026 | $2.40 | $2.97 (23.75%) | $3.09 | $2.39 | 103.70 K | $4.20 M |
| 02/11/2026 | $2.64 | $2.50 (-5.3%) | $2.68 | $2.42 | 45.70 K | $3.54 M |
| 02/10/2026 | $3.10 | $2.67 (-13.87%) | $3.11 | $2.60 | 189.82 K | $3.78 M |
| 02/09/2026 | $2.82 | $3.07 (8.87%) | $3.51 | $2.65 | 692.14 K | $4.34 M |
| 02/06/2026 | $2.81 | $2.81 (0%) | $2.98 | $2.60 | 44.28 K | $3.97 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.
