TNL Mediagene - Ordinary Shares (TNMG)

0.8174
+0.00 (0.00%)
NASDAQ · Last Trade: May 13th, 7:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20260.830.830.790.8217,7410.82
5/11/20260.850.870.800.8371,8400.83
5/08/20260.950.950.840.8744,1800.87
5/07/20261.021.020.910.9234,7600.92
5/06/20260.951.080.951.0745,1931.07
5/05/20260.900.980.890.9419,7680.94
5/04/20260.880.980.830.9142,8580.91
5/01/20260.900.920.840.8546,2810.85
4/30/20260.900.920.800.8635,0030.86
4/29/20261.001.000.830.8485,1820.84
4/28/20261.121.121.021.0323,3091.03
4/27/20261.121.121.051.0727,4361.07
4/24/20261.171.181.101.1225,3061.12
4/23/20261.121.221.121.1726,9031.17
4/22/20261.211.251.181.1820,7591.18
4/21/20261.261.281.141.2489,0871.24
4/20/20261.231.331.201.27243,7891.27
4/17/20261.231.321.201.29116,0241.29
4/16/20261.301.321.171.2352,3921.23
4/15/20261.541.561.241.29239,7001.29
4/14/20261.381.791.331.59176,4691.59
4/13/20261.271.281.121.2725,3761.27
4/10/20261.331.351.231.2514,1721.25
4/09/20261.491.521.241.3248,2351.32
4/08/20261.661.701.471.4927,3881.49
4/07/20261.761.901.601.6529,6701.65
4/06/20261.811.941.601.9313,3271.93
4/02/20262.012.011.851.937,1481.93
4/01/20262.072.081.921.932,5241.93
3/31/20261.711.851.691.848,0481.84
3/30/20261.701.741.631.6418,8641.64
3/27/20261.981.981.771.8512,9891.85
3/26/20261.992.031.901.9514,5821.95
3/25/20261.992.051.992.002,8822.00
3/24/20262.062.061.961.967,1161.96
3/23/20262.092.092.012.068,4432.06
3/20/20262.032.141.972.039,3792.03
3/19/20262.022.021.962.0218,4522.02
3/18/20262.252.252.042.0730,9042.07
3/17/20262.322.322.212.2612,0082.26
3/16/20262.522.522.302.3236,2092.32
3/13/20262.602.602.412.445,9792.44
3/12/20262.532.542.482.4810,9722.48
3/11/20262.562.732.532.6611,1542.66
3/10/20262.602.652.562.5710,0532.57
3/09/20262.652.662.522.578,4132.57
3/06/20262.692.812.622.6224,1312.62
3/05/20262.852.892.742.8423,4992.84
3/04/20262.933.022.902.913,3932.91
3/03/20262.923.022.902.9015,6112.90
3/02/20262.973.062.963.044,6393.04
2/27/20263.203.272.973.0613,1903.06
2/26/20263.143.303.123.212,1773.21
2/25/20263.123.313.043.1525,8613.15
2/24/20263.003.162.983.1212,1823.12
2/23/20262.983.052.852.918,2762.91
2/20/20262.823.172.823.1019,5543.10
2/19/20262.913.012.812.9611,8962.96
2/18/20262.902.982.872.943,0902.94
2/17/20263.003.002.772.965,7822.96
2/13/20262.793.082.733.0344,7453.03