5 DAY PERFORMANCE
+602.72%
1 MONTH PERFORMANCE
+422.45%
3 MONTH PERFORMANCE
+179.08%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-6.23%
1 YEAR PERFORMANCE
-69.88%
TNL Mediagene. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.51 | $0.55 (7.2%) | $0.57 | $0.48 | 1.33 M | $1.40 M |
| 08/05/2026 | $0.43 | $0.55 (27.91%) | $0.56 | $0.41 | 6.47 M | $1.41 M |
| 08/04/2026 | $0.78 | $0.48 (-38.94%) | $0.89 | $0.46 | 255.51 M | $1.22 M |
| 08/03/2026 | $0.37 | $0.36 (-2.35%) | $0.37 | $0.32 | 798.00 K | $913.91 K |
| 07/31/2026 | $0.37 | $0.36 (-1.62%) | $0.38 | $0.35 | 372.04 K | $931.30 K |
| 07/30/2026 | $0.38 | $0.38 (0.47%) | $0.39 | $0.37 | 252.62 K | $976.04 K |
| 07/29/2026 | $0.36 | $0.38 (5.26%) | $0.42 | $0.34 | 504.58 K | $971.43 K |
| 07/28/2026 | $0.35 | $0.39 (10.17%) | $0.44 | $0.31 | 26.79 M | $994.19 K |
| 07/27/2026 | $0.39 | $0.37 (-3.55%) | $0.39 | $0.35 | 187.29 K | $952.52 K |
| 07/24/2026 | $0.36 | $0.37 (3.33%) | $0.38 | $0.35 | 513.00 K | $950.98 K |
| 07/23/2026 | $0.34 | $0.40 (17.65%) | $0.48 | $0.34 | 6.78 M | $1.02 M |
| 07/22/2026 | $0.35 | $0.34 (-1.68%) | $0.35 | $0.31 | 380.70 K | $869.18 K |
| 07/21/2026 | $0.33 | $0.34 (3.25%) | $0.37 | $0.32 | 1.62 M | $861.51 K |
| 07/20/2026 | $0.34 | $0.32 (-5.64%) | $0.34 | $0.31 | 126.93 K | $830.06 K |
| 07/17/2026 | $0.35 | $0.34 (-1.69%) | $0.36 | $0.34 | 123.20 K | $879.66 K |
| 07/16/2026 | $0.38 | $0.36 (-6.81%) | $0.39 | $0.35 | 118.14 K | $910.08 K |
| 07/15/2026 | $0.40 | $0.39 (-2.51%) | $0.41 | $0.37 | 182.00 K | $1.00 M |
| 07/14/2026 | $0.36 | $0.39 (8.16%) | $0.42 | $0.35 | 451.80 K | $996.49 K |
| 07/13/2026 | $0.43 | $0.38 (-11.63%) | $0.43 | $0.36 | 435.41 K | $971.43 K |
| 07/10/2026 | $0.47 | $0.43 (-7.92%) | $0.48 | $0.40 | 643.24 K | $1.10 M |
| 07/09/2026 | $0.52 | $0.50 (-4.57%) | $0.55 | $0.47 | 787.42 K | $1.28 M |
| 07/08/2026 | $0.48 | $0.51 (5.55%) | $0.55 | $0.45 | 2.10 M | $1.30 M |
| 07/07/2026 | $0.47 | $0.49 (4.93%) | $0.52 | $0.44 | 34.72 M | $1.25 M |
| 07/06/2026 | $0.59 | $0.52 (-11.86%) | $0.62 | $0.51 | 624.00 K | $1.33 M |
| 07/02/2026 | $0.61 | $0.61 (0%) | $0.66 | $0.55 | 727.61 K | $1.56 M |
| 07/01/2026 | $0.56 | $0.65 (17.19%) | $0.70 | $0.55 | 2.07 M | $1.67 M |
| 06/30/2026 | $0.85 | $0.65 (-23.59%) | $0.93 | $0.58 | 8.92 M | $1.66 M |
| 06/29/2026 | $0.82 | $1.01 (22.54%) | $1.29 | $0.79 | 318.54 M | $2.58 M |
| 06/26/2026 | $0.50 | $0.49 (-2.01%) | $0.54 | $0.48 | 33.00 K | $1.25 M |
| 06/25/2026 | $0.49 | $0.49 (-1.8%) | $0.52 | $0.47 | 23.10 K | $1.24 M |
| 06/24/2026 | $0.50 | $0.52 (3.51%) | $0.55 | $0.49 | 64.02 K | $1.33 M |
| 06/23/2026 | $0.48 | $0.49 (2%) | $0.51 | $0.46 | 72.47 K | $1.24 M |
| 06/22/2026 | $0.53 | $0.49 (-8.24%) | $0.57 | $0.48 | 88.50 K | $1.24 M |
| 06/18/2026 | $0.55 | $0.51 (-7.64%) | $0.56 | $0.50 | 107.12 K | $1.30 M |
| 06/17/2026 | $0.53 | $0.56 (6.13%) | $0.57 | $0.53 | 96.72 K | $1.44 M |
| 06/16/2026 | $0.58 | $0.53 (-8.72%) | $0.59 | $0.51 | 209.54 K | $1.35 M |
| 06/15/2026 | $0.64 | $0.63 (-1.78%) | $0.69 | $0.60 | 506.47 K | $1.60 M |
| 06/12/2026 | $0.72 | $0.65 (-10.49%) | $0.98 | $0.54 | 5.27 M | $1.65 M |
| 06/11/2026 | $0.67 | $0.71 (6.67%) | $0.80 | $0.64 | 735.30 K | $1.82 M |
| 06/10/2026 | $0.63 | $0.66 (4.88%) | $0.72 | $0.60 | 106.00 K | $1.69 M |
| 06/09/2026 | $0.66 | $0.64 (-3.97%) | $0.68 | $0.58 | 117.04 K | $1.63 M |
| 06/08/2026 | $0.58 | $0.63 (8.64%) | $0.65 | $0.55 | 51.81 K | $1.61 M |
| 06/05/2026 | $0.58 | $0.60 (2.75%) | $0.61 | $0.54 | 76.70 K | $1.53 M |
| 06/04/2026 | $0.57 | $0.62 (7.49%) | $0.62 | $0.54 | 87.30 K | $1.58 M |
| 06/03/2026 | $0.66 | $0.59 (-11.2%) | $0.66 | $0.57 | 100.73 K | $1.50 M |
| 06/02/2026 | $0.62 | $0.66 (5.74%) | $0.66 | $0.60 | 225.20 K | $1.68 M |
| 06/01/2026 | $0.63 | $0.64 (2.08%) | $0.68 | $0.57 | 239.44 K | $1.63 M |
| 05/29/2026 | $0.90 | $0.63 (-30.44%) | $1.12 | $0.55 | 2.88 M | $1.60 M |
| 05/28/2026 | $0.73 | $0.77 (4.52%) | $0.77 | $0.73 | 35.80 K | $1.96 M |
| 05/27/2026 | $0.73 | $0.78 (6.89%) | $0.79 | $0.69 | 24.16 K | $1.99 M |
| 05/26/2026 | $0.73 | $0.75 (3.28%) | $0.80 | $0.70 | 318.39 K | $1.92 M |
| 05/22/2026 | $0.78 | $0.73 (-6.77%) | $0.80 | $0.67 | 119.90 K | $1.86 M |
| 05/21/2026 | $0.78 | $0.73 (-5.79%) | $0.78 | $0.67 | 139.31 K | $1.87 M |
| 05/20/2026 | $0.60 | $0.78 (29.78%) | $0.85 | $0.59 | 820.50 K | $1.99 M |
| 05/19/2026 | $0.58 | $0.60 (3.34%) | $0.65 | $0.58 | 26.80 K | $1.53 M |
| 05/18/2026 | $0.67 | $0.58 (-12.86%) | $0.67 | $0.56 | 20.86 K | $1.49 M |
| 05/15/2026 | $0.69 | $0.63 (-8.72%) | $0.69 | $0.62 | 59.20 K | $1.61 M |
| 05/14/2026 | $0.71 | $0.70 (-0.71%) | $0.75 | $0.68 | 59.52 K | $1.79 M |
| 05/13/2026 | $0.80 | $0.72 (-9.59%) | $0.81 | $0.67 | 33.01 K | $1.84 M |
| 05/12/2026 | $0.83 | $0.82 (-1.07%) | $0.83 | $0.79 | 17.74 K | $2.09 M |
| 05/11/2026 | $0.85 | $0.83 (-2.34%) | $0.87 | $0.80 | 71.84 K | $2.12 M |
| 05/08/2026 | $0.96 | $0.87 (-8.42%) | $0.96 | $0.84 | 44.20 K | $2.24 M |
| 05/07/2026 | $1.02 | $0.92 (-10.07%) | $1.02 | $0.91 | 34.80 K | $2.34 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.
