Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.3845 +0.0564 (+17.19%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.3360 0.3370 0.3077 0.3281 497,474 -0.01(-2.84%)
Sep 15, 2025 0.3425 0.3482 0.3169 0.3377 463,997 -0.01(-3.51%)
Sep 12, 2025 0.3548 0.3600 0.3333 0.3500 646,151 -0.02(-5.48%)
Sep 11, 2025 0.3550 0.3897 0.3284 0.3703 6,066,816 +0.04(+12.18%)
Sep 10, 2025 0.3600 0.3800 0.3200 0.3301 11,954,841 -0.05(-14.19%)
Sep 09, 2025 0.3133 0.5200 0.2802 0.3847 6,505,271 +0.07(+24.18%)
Sep 08, 2025 0.3893 0.3893 0.2851 0.3098 134,448 -0.02(-6.43%)
Sep 05, 2025 0.3530 0.3800 0.3259 0.3311 80,938 +0.01(+2.70%)
Sep 04, 2025 0.3710 0.4025 0.3157 0.3224 209,644 -0.06(-15.29%)
Sep 03, 2025 0.4300 0.4301 0.3806 0.3806 162,924 -0.05(-11.07%)
Sep 02, 2025 0.4160 0.4288 0.3777 0.4280 239,798 +0.01(+2.88%)
Aug 29, 2025 0.4418 0.4418 0.3924 0.4160 38,093 -0.01(-1.19%)
Aug 28, 2025 0.4340 0.4435 0.4125 0.4210 23,830 -0.02(-5.12%)
Aug 27, 2025 0.4500 0.4575 0.4350 0.4437 63,383 -0.00(-0.34%)
Aug 26, 2025 0.4495 0.4700 0.4300 0.4452 103,395 -0.00(-0.34%)
Aug 25, 2025 0.4672 0.4672 0.4410 0.4467 69,221 -0.02(-4.39%)
Aug 22, 2025 0.4477 0.4731 0.4300 0.4672 55,041 +0.03(+6.50%)
Aug 21, 2025 0.4500 0.4659 0.4301 0.4387 111,970 -0.01(-2.73%)
Aug 20, 2025 0.4700 0.4759 0.4350 0.4510 83,974 -0.01(-2.65%)
Aug 19, 2025 0.4390 0.4690 0.4388 0.4633 32,292 +0.01(+2.96%)
Aug 18, 2025 0.4400 0.4659 0.4403 0.4500 107,765 +0.00(+0.92%)
Aug 15, 2025 0.4465 0.4680 0.4401 0.4459 80,361 -0.00(-0.13%)
Aug 14, 2025 0.4528 0.4528 0.4259 0.4465 85,509 -0.01(-1.39%)
Aug 13, 2025 0.4400 0.4679 0.4248 0.4528 93,093 +0.01(+3.12%)
Aug 12, 2025 0.4260 0.4574 0.4231 0.4391 70,745 +0.02(+4.05%)
Aug 11, 2025 0.4085 0.4270 0.4000 0.4220 105,609 -0.01(-1.17%)
Aug 08, 2025 0.4123 0.4450 0.4050 0.4270 57,786 +0.00(+0.47%)
Aug 07, 2025 0.4500 0.4865 0.4140 0.4250 191,677 -0.04(-7.61%)
Aug 06, 2025 0.4660 0.6379 0.4224 0.4600 2,347,697 +0.02(+4.31%)
Aug 05, 2025 0.4410 0.4500 0.4200 0.4410 33,198 -0.02(-3.59%)
Aug 04, 2025 0.4190 0.4574 0.4190 0.4574 28,031 +0.04(+10.11%)
Aug 01, 2025 0.4200 0.4222 0.3610 0.4154 196,763 -0.02(-4.29%)
Jul 31, 2025 0.4300 0.4390 0.4102 0.4340 55,116 +0.01(+2.72%)
Jul 30, 2025 0.4332 0.4740 0.4208 0.4225 68,060 +0.00(+0.52%)
Jul 29, 2025 0.4506 0.4729 0.4201 0.4203 65,850 -0.04(-7.89%)
Jul 28, 2025 0.4500 0.4784 0.4500 0.4563 79,859 +0.01(+1.33%)
Jul 25, 2025 0.4893 0.4893 0.4300 0.4503 104,676 -0.02(-4.86%)
Jul 24, 2025 0.5200 0.5200 0.4725 0.4733 81,310 -0.04(-7.00%)
Jul 23, 2025 0.4918 0.5222 0.4855 0.5089 205,830 +0.04(+9.04%)
Jul 22, 2025 0.4495 0.4798 0.4400 0.4667 39,058 +0.01(+2.53%)
Jul 21, 2025 0.4457 0.4650 0.4401 0.4552 58,190 +0.02(+4.60%)
Jul 18, 2025 0.4700 0.4700 0.4350 0.4352 81,820 -0.02(-3.35%)
Jul 17, 2025 0.4547 0.4590 0.4252 0.4503 72,922 +0.01(+1.46%)
Jul 16, 2025 0.4222 0.4491 0.4118 0.4438 82,805 +0.03(+8.22%)
Jul 15, 2025 0.4515 0.4899 0.4062 0.4101 223,359 -0.04(-8.93%)
Jul 14, 2025 0.4800 0.4898 0.4452 0.4503 89,837 -0.03(-5.58%)
Jul 11, 2025 0.4650 0.4847 0.4489 0.4769 137,413 -0.00(-0.85%)
Jul 10, 2025 0.4755 0.4968 0.4755 0.4810 89,164 -0.01(-2.20%)
Jul 09, 2025 0.4740 0.5089 0.4571 0.4918 67,920 +0.03(+6.91%)
Jul 08, 2025 0.4801 0.5100 0.4560 0.4600 169,008 -0.02(-4.17%)
Jul 07, 2025 0.4800 0.5050 0.4800 0.4800 126,059 -0.02(-3.23%)
Jul 03, 2025 0.4900 0.5395 0.4900 0.4960 67,686 -0.02(-3.31%)
Jul 02, 2025 0.4800 0.5400 0.4800 0.5130 95,215 +0.03(+6.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.