My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.2990 +0.0290 (+10.74%)
Streaming Delayed Price Updated: 2:45 PM EDT, Oct 1, 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 30, 2025 0.2730 0.2783 0.2620 0.2656 1,772,737 -0.01(-2.25%)
Sep 29, 2025 0.2908 0.2927 0.2696 0.2717 2,677,118 -0.02(-6.25%)
Sep 26, 2025 0.2700 0.3035 0.2700 0.2898 7,490,314 +0.03(+11.46%)
Sep 25, 2025 0.2750 0.2763 0.2512 0.2600 3,292,320 -0.02(-6.78%)
Sep 24, 2025 0.3080 0.3131 0.2722 0.2789 5,397,522 -0.02(-6.16%)
Sep 23, 2025 0.3297 0.3297 0.2850 0.2972 4,401,461 +0.01(+3.59%)
Sep 22, 2025 0.2800 0.2999 0.2581 0.2869 2,190,236 +0.01(+3.95%)
Sep 19, 2025 0.2801 0.2986 0.2532 0.2760 4,753,462 -0.00(-0.65%)
Sep 18, 2025 0.3644 0.3670 0.2750 0.2778 8,114,127 -0.05(-15.10%)
Sep 17, 2025 0.4120 0.5500 0.3200 0.3272 61,105,008 -0.00(-0.27%)
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%)
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.