5 DAY PERFORMANCE
+403.94%
1 MONTH PERFORMANCE
+252.47%
3 MONTH PERFORMANCE
+24.27%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
-6.23%
1 YEAR PERFORMANCE
-76.79%
TNL Mediagene. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.95 | $1.07 (12.63%) | $1.09 | $0.95 | 45.20 K | $2.74 M |
| 05/05/2026 | $0.90 | $0.94 (4.04%) | $0.98 | $0.89 | 19.77 K | $2.39 M |
| 05/04/2026 | $0.88 | $0.91 (3.86%) | $0.98 | $0.83 | 42.90 K | $2.32 M |
| 05/01/2026 | $0.90 | $0.85 (-5.54%) | $0.92 | $0.84 | 46.30 K | $2.17 M |
| 04/30/2026 | $0.90 | $0.86 (-4.01%) | $0.92 | $0.80 | 35.01 K | $2.21 M |
| 04/29/2026 | $1.00 | $0.84 (-15.99%) | $1.00 | $0.83 | 85.42 K | $2.15 M |
| 04/28/2026 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.02 | 25.20 K | $2.63 M |
| 04/27/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 28.44 K | $2.74 M |
| 04/24/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.10 | 25.31 K | $2.86 M |
| 04/23/2026 | $1.12 | $1.17 (4.46%) | $1.22 | $1.12 | 26.90 K | $2.99 M |
| 04/22/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.18 | 20.80 K | $3.02 M |
| 04/21/2026 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.14 | 89.10 K | $3.17 M |
| 04/20/2026 | $1.23 | $1.27 (3.25%) | $1.33 | $1.20 | 243.99 K | $3.25 M |
| 04/17/2026 | $1.23 | $1.29 (4.88%) | $1.33 | $1.20 | 116.02 K | $3.30 M |
| 04/16/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.17 | 53.40 K | $3.14 M |
| 04/15/2026 | $1.54 | $1.29 (-16.23%) | $1.56 | $1.24 | 240.20 K | $3.30 M |
| 04/14/2026 | $1.38 | $1.59 (15.22%) | $1.79 | $1.33 | 177.44 K | $4.06 M |
| 04/13/2026 | $1.27 | $1.27 (0%) | $1.28 | $1.12 | 25.40 K | $3.25 M |
| 04/10/2026 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.23 | 14.20 K | $3.20 M |
| 04/09/2026 | $1.49 | $1.32 (-11.41%) | $1.52 | $1.24 | 48.23 K | $3.37 M |
| 04/08/2026 | $1.66 | $1.49 (-10.24%) | $1.70 | $1.47 | 27.40 K | $3.81 M |
| 04/07/2026 | $1.76 | $1.65 (-6.25%) | $1.90 | $1.60 | 29.71 K | $4.22 M |
| 04/06/2026 | $1.81 | $1.93 (6.63%) | $1.94 | $1.60 | 13.74 K | $4.93 M |
| 04/02/2026 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.85 | 7.15 K | $4.93 M |
| 04/01/2026 | $2.07 | $1.93 (-6.76%) | $2.08 | $1.92 | 2.52 K | $4.93 M |
| 03/31/2026 | $1.71 | $1.84 (7.6%) | $1.85 | $1.69 | 8.05 K | $4.70 M |
| 03/30/2026 | $1.70 | $1.64 (-3.53%) | $1.74 | $1.63 | 18.90 K | $4.19 M |
| 03/27/2026 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.77 | 13.00 K | $4.73 M |
| 03/26/2026 | $1.99 | $1.95 (-2.01%) | $2.03 | $1.90 | 14.60 K | $4.98 M |
| 03/25/2026 | $1.99 | $2.00 (0.5%) | $2.05 | $1.99 | 2.90 K | $5.11 M |
| 03/24/2026 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.96 | 7.26 K | $5.01 M |
| 03/23/2026 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.01 | 8.44 K | $5.27 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.
