Home

TNL Mediagene - Ordinary Shares (TNMG)

0.5030
-0.0670 (-11.75%)
NASDAQ · Last Trade: Jun 9th, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

DateOpenHighLowCloseVolumeAdjusted Close
6/06/20250.580.580.540.57185,1640.57
6/05/20250.590.610.590.59119,7960.59
6/04/20250.580.610.520.59284,7400.59
6/03/20250.610.630.570.59160,5050.59
6/02/20250.580.610.570.61155,7560.61
5/30/20250.690.690.560.59221,1300.59
5/29/20250.660.690.590.60304,4810.60
5/28/20250.720.740.620.66705,5060.66
5/27/20250.730.760.680.74482,8940.74
5/23/20250.750.790.690.72573,8310.72
5/22/20250.900.900.750.781,363,6870.78
5/21/20250.861.020.770.934,202,2700.93
5/20/20250.671.320.630.91101,302,9450.91
5/19/20250.560.650.510.60495,9110.60
5/16/20250.620.680.550.58637,1360.58
5/15/20250.670.680.600.651,106,5630.65
5/14/20250.751.050.670.7621,266,6940.76
5/13/20250.330.850.310.7273,550,6560.72
5/12/20250.300.340.300.31173,7680.31
5/09/20250.310.350.300.3095,6520.30
5/08/20250.290.310.270.31200,5030.31
5/07/20250.290.330.280.29340,4580.29
5/06/20250.310.330.290.29207,1290.29
5/05/20250.330.350.290.30328,8210.30
5/02/20250.330.400.320.33972,3630.33
5/01/20250.270.500.270.3810,142,2930.38
4/30/20250.320.320.260.28154,4970.28
4/29/20250.340.340.290.30159,8860.30
4/28/20250.310.340.290.32238,9660.32
4/25/20250.290.310.260.29267,8260.29
4/24/20250.350.360.280.30422,1350.30
4/23/20250.350.380.350.35254,2150.35
4/22/20250.310.380.300.36194,1810.36
4/21/20250.320.330.290.29235,7740.29
4/17/20250.330.340.280.31354,4980.31
4/16/20250.430.440.330.34473,3660.34
4/15/20250.480.530.410.44562,8900.44
4/14/20250.600.610.480.49324,9360.49
4/11/20250.450.640.430.601,183,0180.60
4/10/20250.410.500.400.47915,7940.47
4/09/20250.550.640.350.5131,733,6530.51
4/08/20250.520.560.470.502,519,5430.50
4/07/20250.520.650.440.52173,2520.52
4/04/20250.640.680.500.5179,0120.51
4/03/20250.750.880.640.6457,6090.64
4/02/20250.720.900.700.7486,6970.74
4/01/20250.790.790.710.7247,5500.72
3/31/20250.840.880.740.76107,0940.76
3/28/20251.001.070.810.84118,8150.84
3/27/20250.891.060.701.02195,7671.02
3/26/20250.961.040.860.8933,8730.89
3/25/20250.960.990.950.9515,1650.95
3/24/20251.031.070.920.9543,2670.95
3/21/20250.981.120.951.0439,4881.04
3/20/20251.171.200.980.9865,7850.98
3/19/20251.271.481.101.17126,8611.17
3/18/20251.101.351.101.2191,9381.21
3/17/20251.241.241.051.0938,4651.09
3/14/20251.301.371.171.2334,5011.23
3/13/20251.381.531.311.318,5171.31
3/12/20251.461.651.391.4613,2821.46
3/11/20251.621.651.401.4636,7051.46
3/10/20251.851.871.441.5833,9671.58