NASDAQ : TNMG
TNL Mediagene — Price history
Communication Services · Publishing · Japan
Last price 3.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TNL Mediagene (TNMG) closed at 4.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.77 | 4.71 | 3.64 | 4.11 | 711,644 | +5.66% |
| 2026-10-30 | 4.15 | 5.05 | 3.15 | 3.89 | 61,090,470 | +27.54% |
| 2026-10-29 | 2.98 | 3.05 | 2.97 | 3.05 | 4,579 | +0.99% |
| 2026-10-28 | 3 | 3.09 | 2.95 | 3.02 | 13,049 | -0.33% |
| 2026-10-27 | 3.1 | 3.1 | 3 | 3.03 | 7,494 | -3.19% |
| 2026-10-26 | 3.22 | 3.22 | 3 | 3.13 | 12,590 | -3.69% |
| 2026-10-23 | 3.24 | 3.25 | 3.07 | 3.25 | 10,270 | +3.50% |
| 2026-10-22 | 3.4 | 3.4 | 3 | 3.14 | 31,189 | -5.99% |
| 2026-10-21 | 3.17 | 3.57 | 3 | 3.34 | 573,933 | +11.33% |
| 2026-10-20 | 2.84 | 3.2 | 2.832 | 3 | 25,952 | +2.74% |
| 2026-10-19 | 2.93 | 3.069 | 2.81 | 2.92 | 38,056 | -7.30% |
| 2026-10-16 | 3.4 | 3.54 | 3 | 3.15 | 1,801,504 | -3.08% |
| 2026-10-15 | 3.18 | 3.34 | 3 | 3.25 | 39,863 | +0.00% |
| 2026-10-14 | 3.22 | 3.42 | 3.13 | 3.25 | 32,954 | -3.85% |
| 2026-10-13 | 3.59 | 3.625 | 3.32 | 3.38 | 25,862 | -7.65% |
| 2026-10-12 | 3.75 | 3.96 | 3.66 | 3.66 | 24,544 | -2.66% |
| 2026-10-09 | 4.1 | 4.1 | 3.76 | 3.76 | 23,263 | -8.29% |
| 2026-10-08 | 4.02 | 4.159 | 4.02 | 4.1 | 26,177 | +1.99% |
| 2026-10-07 | 4.15 | 4.15 | 3.95 | 4.02 | 51,835 | -2.90% |
| 2026-10-06 | 4.41 | 4.41 | 4.1 | 4.14 | 61,735 | -5.91% |
| 2026-10-05 | 4.2 | 4.65 | 4.02 | 4.4 | 245,756 | -7.56% |
| 2026-10-02 | 4.65 | 4.94 | 4.33 | 4.76 | 11,230,306 | +14.70% |
| 2026-10-01 | 4.1 | 4.22 | 4.1 | 4.15 | 54,081 | +2.47% |
| 2026-09-30 | 4.11 | 4.2 | 4.05 | 4.05 | 33,393 | -3.34% |
| 2026-09-29 | 4.51 | 4.58 | 4 | 4.19 | 166,541 | -4.56% |
| 2026-09-28 | 4.34 | 4.57 | 4.27 | 4.39 | 30,690 | +0.00% |
| 2026-09-25 | 5.03 | 5.03 | 4.38 | 4.39 | 70,849 | -12.38% |
| 2026-09-24 | 4.36 | 5.04 | 4.171 | 5.01 | 1,155,806 | +10.35% |
| 2026-09-23 | 3.97 | 7.1 | 3.63 | 4.54 | 4,452,207 | +16.11% |
| 2026-09-22 | 4.28 | 4.28 | 3.91 | 3.91 | 121,190 | -9.91% |
| 2026-09-21 | 3.91 | 4.58 | 3.8 | 4.34 | 462,884 | +12.14% |
| 2026-09-18 | 4.34 | 5.03 | 3.44 | 3.87 | 36,542,509 | +43.87% |
| 2026-09-17 | 2.83 | 2.94 | 2.62 | 2.69 | 54,604 | -6.27% |
| 2026-09-16 | 2.621 | 3.14 | 2.621 | 2.87 | 54,106 | +6.30% |
| 2026-09-15 | 3.14 | 3.19 | 2.55 | 2.7 | 86,444 | -14.01% |
| 2026-09-14 | 3.29 | 3.29 | 3.12 | 3.14 | 26,970 | -6.55% |
| 2026-09-11 | 3.52 | 3.52 | 3.3 | 3.36 | 21,595 | -4.00% |
| 2026-09-10 | 3.29 | 3.7 | 3.14 | 3.5 | 451,306 | +2.04% |
| 2026-09-09 | 3.46 | 3.479 | 3.22 | 3.43 | 144,478 | -2.00% |
| 2026-09-08 | 3.52 | 3.593 | 3.32 | 3.5 | 69,145 | +0.02% |
| 2026-09-04 | 3.463 | 3.72 | 3.29 | 3.499 | 48,555 | -3.32% |
| 2026-09-03 | 3.2 | 3.677 | 3.04 | 3.619 | 109,639 | -3.46% |
| 2026-09-02 | 3.835 | 3.835 | 3.442 | 3.749 | 25,946 | -3.34% |
| 2026-09-01 | 3.84 | 3.908 | 3.68 | 3.878 | 14,206 | -1.14% |
| 2026-08-31 | 3.42 | 4.098 | 3.42 | 3.923 | 69,023 | +5.24% |
| 2026-08-28 | 4 | 4.001 | 3.326 | 3.728 | 87,185 | -10.35% |
| 2026-08-27 | 4.44 | 4.577 | 4 | 4.158 | 73,022 | -10.32% |
| 2026-08-26 | 4.345 | 4.917 | 4.241 | 4.637 | 356,344 | +1.68% |
| 2026-08-25 | 5.222 | 6.392 | 4.093 | 4.56 | 24,552,509 | +43.29% |
| 2026-08-24 | 3.191 | 3.191 | 3.04 | 3.182 | 17,393 | -0.55% |
| 2026-08-21 | 3.213 | 3.213 | 3.094 | 3.2 | 25,994 | -3.68% |
| 2026-08-20 | 3.16 | 3.44 | 2.961 | 3.322 | 220,075 | +7.23% |
| 2026-08-19 | 3.12 | 3.148 | 2.992 | 3.098 | 18,333 | +1.65% |
| 2026-08-18 | 3.056 | 3.12 | 3.042 | 3.048 | 25,215 | -2.31% |
| 2026-08-17 | 3.192 | 3.238 | 3.031 | 3.12 | 20,624 | -0.26% |
| 2026-08-14 | 3.2 | 3.319 | 3.106 | 3.128 | 10,744 | -3.10% |
| 2026-08-13 | 3.36 | 3.451 | 3.019 | 3.228 | 42,363 | -6.94% |
| 2026-08-12 | 3.72 | 3.72 | 3.36 | 3.469 | 36,800 | -7.78% |
| 2026-08-11 | 4.121 | 4.167 | 3.762 | 3.762 | 44,913 | -8.88% |
| 2026-08-10 | 3.955 | 4.353 | 3.773 | 4.128 | 112,137 | -3.17% |
| 2026-08-07 | 4.144 | 4.48 | 4.092 | 4.263 | 60,278 | -2.45% |
| 2026-08-06 | 4.077 | 4.56 | 3.864 | 4.37 | 166,638 | -0.67% |
| 2026-08-05 | 3.44 | 4.485 | 3.28 | 4.4 | 808,811 | +15.62% |
| 2026-08-04 | 6.232 | 7.126 | 3.68 | 3.806 | 31,938,255 | +33.06% |
| 2026-08-03 | 2.929 | 2.95 | 2.595 | 2.86 | 99,744 | -1.87% |
| 2026-07-31 | 2.962 | 3.04 | 2.778 | 2.914 | 46,504 | -4.58% |
| 2026-07-30 | 3.04 | 3.104 | 2.958 | 3.054 | 31,577 | +0.47% |
| 2026-07-29 | 2.888 | 3.358 | 2.728 | 3.04 | 63,072 | -2.29% |
| 2026-07-28 | 2.824 | 3.48 | 2.489 | 3.111 | 3,348,648 | +4.37% |
| 2026-07-27 | 3.09 | 3.09 | 2.83 | 2.981 | 23,411 | +0.16% |
| 2026-07-24 | 2.88 | 3.057 | 2.8 | 2.976 | 64,120 | -7.00% |
| 2026-07-23 | 2.72 | 3.84 | 2.71 | 3.2 | 847,022 | +17.65% |
| 2026-07-22 | 2.766 | 2.822 | 2.48 | 2.72 | 47,582 | +0.89% |
| 2026-07-21 | 2.611 | 2.96 | 2.544 | 2.696 | 202,578 | +3.79% |
| 2026-07-20 | 2.753 | 2.753 | 2.454 | 2.598 | 15,866 | -5.64% |
| 2026-07-17 | 2.8 | 2.854 | 2.683 | 2.753 | 15,399 | -3.34% |
| 2026-07-16 | 3.056 | 3.146 | 2.813 | 2.848 | 14,767 | -9.21% |
| 2026-07-15 | 3.218 | 3.317 | 2.99 | 3.137 | 22,748 | +0.59% |
| 2026-07-14 | 2.883 | 3.358 | 2.802 | 3.118 | 56,474 | +2.58% |
| 2026-07-13 | 3.44 | 3.44 | 2.88 | 3.04 | 54,426 | -11.91% |
| 2026-07-10 | 3.748 | 3.84 | 3.2 | 3.451 | 80,405 | -13.55% |
| 2026-07-09 | 4.183 | 4.396 | 3.794 | 3.992 | 98,427 | -2.12% |
| 2026-07-08 | 3.864 | 4.4 | 3.629 | 4.078 | 262,665 | +4.04% |
| 2026-07-07 | 3.736 | 4.126 | 3.537 | 3.92 | 4,339,868 | -5.77% |
| 2026-07-06 | 4.72 | 4.952 | 4.091 | 4.16 | 77,999 | -15.02% |
| 2026-07-02 | 4.895 | 5.24 | 4.424 | 4.895 | 90,951 | -6.09% |
| 2026-07-01 | 4.448 | 5.6 | 4.4 | 5.213 | 258,390 | +0.32% |
| 2026-06-30 | 6.8 | 7.474 | 4.633 | 5.196 | 1,115,222 | -35.69% |
| 2026-06-29 | 6.594 | 10.32 | 6.31 | 8.08 | 39,817,117 | +106.97% |
| 2026-06-26 | 3.984 | 4.32 | 3.806 | 3.904 | 4,124 | +0.41% |
| 2026-06-25 | 3.959 | 4.152 | 3.77 | 3.888 | 2,884 | -6.47% |
| 2026-06-24 | 4.016 | 4.435 | 3.928 | 4.157 | 8,002 | +7.02% |
| 2026-06-23 | 3.808 | 4.093 | 3.655 | 3.884 | 9,059 | +0.02% |
| 2026-06-22 | 4.232 | 4.56 | 3.808 | 3.883 | 11,057 | -4.45% |
| 2026-06-18 | 4.4 | 4.468 | 4 | 4.064 | 13,389 | -9.69% |
| 2026-06-17 | 4.24 | 4.595 | 4.24 | 4.5 | 12,089 | +6.15% |
| 2026-06-16 | 4.644 | 4.728 | 4.09 | 4.239 | 26,192 | -15.22% |
| 2026-06-15 | 5.09 | 5.482 | 4.808 | 5 | 63,308 | -3.25% |
| 2026-06-12 | 5.774 | 7.805 | 4.321 | 5.168 | 659,186 | -9.47% |
| 2026-06-11 | 5.352 | 6.422 | 5.096 | 5.709 | 91,912 | +7.79% |
| 2026-06-10 | 5.05 | 5.76 | 4.808 | 5.296 | 13,247 | +3.97% |
| 2026-06-09 | 5.304 | 5.44 | 4.64 | 5.094 | 14,630 | +1.22% |
| 2026-06-08 | 4.632 | 5.191 | 4.401 | 5.032 | 6,476 | +5.36% |
| 2026-06-05 | 4.648 | 4.88 | 4.32 | 4.776 | 9,581 | -3.24% |
| 2026-06-04 | 4.592 | 4.96 | 4.32 | 4.936 | 10,912 | +5.02% |
| 2026-06-03 | 5.293 | 5.293 | 4.562 | 4.7 | 12,590 | -10.36% |
| 2026-06-02 | 4.958 | 5.243 | 4.8 | 5.243 | 28,146 | +2.57% |
| 2026-06-01 | 5.008 | 5.4 | 4.538 | 5.112 | 29,930 | +2.08% |
| 2026-05-29 | 7.2 | 8.96 | 4.4 | 5.008 | 360,050 | -18.22% |
| 2026-05-28 | 5.859 | 6.16 | 5.859 | 6.124 | 4,472 | -1.56% |
| 2026-05-27 | 5.82 | 6.314 | 5.543 | 6.221 | 3,019 | +3.68% |
| 2026-05-26 | 5.81 | 6.401 | 5.6 | 6 | 39,798 | +3.26% |
| 2026-05-22 | 6.232 | 6.396 | 5.334 | 5.81 | 14,987 | -0.53% |
| 2026-05-21 | 6.201 | 6.201 | 5.36 | 5.842 | 17,414 | -6.38% |
| 2026-05-20 | 4.808 | 6.8 | 4.72 | 6.24 | 102,562 | +29.91% |
| 2026-05-19 | 4.648 | 5.202 | 4.64 | 4.803 | 3,349 | +2.98% |
| 2026-05-18 | 5.352 | 5.352 | 4.481 | 4.664 | 2,581 | -7.43% |
| 2026-05-15 | 5.52 | 5.52 | 4.985 | 5.038 | 7,396 | -10.03% |
| 2026-05-14 | 5.64 | 6 | 5.44 | 5.6 | 7,439 | -2.68% |
| 2026-05-13 | 6.365 | 6.505 | 5.378 | 5.754 | 4,126 | -12.00% |