5 DAY PERFORMANCE
-10.80%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-36.95%
6 MONTH PERFORMANCE
-84.24%
YEAR-TO-DATE PERFORMANCE
-88.28%
1 YEAR PERFORMANCE
-94.20%
TNL Mediagene. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.91 | $4.00 (2.3%) | $4.10 | $3.80 | 253.23 K | |
| 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 |
| 08/04/2026 | $6.23 | $3.81 (-38.84%) | $7.13 | $3.68 | 31.94 M | $1.22 M |
| 08/03/2026 | $2.93 | $2.86 (-2.39%) | $2.95 | $2.60 | 99.75 K | $913.92 K |
| 07/31/2026 | $2.96 | $2.91 (-1.69%) | $3.04 | $2.78 | 46.51 K | $929.89 K |
| 07/30/2026 | $3.04 | $3.05 (0.33%) | $3.10 | $2.96 | 31.58 K | $974.63 K |
| 07/29/2026 | $2.89 | $3.04 (5.19%) | $3.36 | $2.73 | 63.07 K | $971.44 K |
| 07/28/2026 | $2.82 | $3.11 (10.28%) | $3.48 | $2.49 | 3.35 M | $993.80 K |
| 07/27/2026 | $3.09 | $2.98 (-3.56%) | $3.09 | $2.83 | 23.41 K | $952.26 K |
| 07/24/2026 | $2.88 | $2.98 (3.47%) | $3.06 | $2.80 | 64.13 K | $952.26 K |
| 07/23/2026 | $2.72 | $3.20 (17.65%) | $3.84 | $2.71 | 847.03 K | $1.02 M |
| 07/22/2026 | $2.77 | $2.72 (-1.81%) | $2.82 | $2.48 | 47.59 K | $869.18 K |
| 07/21/2026 | $2.61 | $2.70 (3.45%) | $2.96 | $2.54 | 202.58 K | $862.79 K |
| 07/20/2026 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.45 | 15.87 K | $830.83 K |
| 07/17/2026 | $2.80 | $2.75 (-1.79%) | $2.85 | $2.68 | 15.40 K | $878.77 K |
| 07/16/2026 | $3.06 | $2.85 (-6.86%) | $3.15 | $2.81 | 14.77 K | $910.72 K |
| 07/15/2026 | $3.22 | $3.14 (-2.48%) | $3.32 | $2.99 | 22.75 K | $1.00 M |
| 07/14/2026 | $2.88 | $3.12 (8.33%) | $3.36 | $2.80 | 56.48 K | $997.00 K |
| 07/13/2026 | $3.44 | $3.04 (-11.63%) | $3.44 | $2.88 | 54.43 K | $971.44 K |
| 07/10/2026 | $3.75 | $3.45 (-8%) | $3.84 | $3.20 | 80.41 K | $1.10 M |
| 07/09/2026 | $4.18 | $3.99 (-4.55%) | $4.40 | $3.79 | 98.43 K | $1.28 M |
| 07/08/2026 | $3.86 | $4.08 (5.7%) | $4.40 | $3.63 | 262.67 K | $1.30 M |
| 07/07/2026 | $3.74 | $3.92 (4.81%) | $4.13 | $3.54 | 4.34 M | $1.25 M |
| 07/06/2026 | $4.72 | $4.16 (-11.86%) | $4.95 | $4.09 | 78.00 K | $1.33 M |
| 07/02/2026 | $4.90 | $4.90 (0%) | $5.24 | $4.42 | 90.95 K | $1.57 M |
| 07/01/2026 | $4.45 | $5.21 (17.08%) | $5.60 | $4.40 | 258.39 K | $1.66 M |
| 06/30/2026 | $6.80 | $5.20 (-23.53%) | $7.47 | $4.63 | 1.12 M | $1.66 M |
| 06/29/2026 | $6.59 | $8.08 (22.61%) | $10.32 | $6.31 | 39.82 M | $2.58 M |
| 06/26/2026 | $3.98 | $3.90 (-2.01%) | $4.32 | $3.81 | 4.13 K | $1.25 M |
| 06/25/2026 | $3.96 | $3.89 (-1.77%) | $4.15 | $3.77 | 2.89 K | $1.24 M |
| 06/24/2026 | $4.02 | $4.16 (3.48%) | $4.43 | $3.93 | 8.00 K | $1.33 M |
| 06/23/2026 | $3.81 | $3.88 (1.84%) | $4.09 | $3.66 | 9.06 K | $1.24 M |
| 06/22/2026 | $4.23 | $3.88 (-8.27%) | $4.56 | $3.81 | 11.06 K | $1.24 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.
