• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    TNL Mediagene - Ordinary Shares (NQ:TNMG)

    2.990 -0.070 (-2.29%)
    Streaming Delayed Price Updated: 10:43 AM EST, Mar 2, 2026 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 (%)
    Feb 27, 2026 3.200 3.265 2.970 3.060 13,190 -0.15(-4.67%)
    Feb 26, 2026 3.140 3.299 3.120 3.210 2,177 +0.06(+1.90%)
    Feb 25, 2026 3.120 3.310 3.038 3.150 25,861 +0.03(+0.96%)
    Feb 24, 2026 3.000 3.160 2.979 3.120 12,182 +0.21(+7.22%)
    Feb 23, 2026 2.980 3.050 2.850 2.910 8,276 -0.19(-6.13%)
    Feb 20, 2026 2.820 3.170 2.820 3.100 19,554 +0.14(+4.73%)
    Feb 19, 2026 2.910 3.010 2.815 2.960 11,896 +0.02(+0.68%)
    Feb 18, 2026 2.900 2.979 2.865 2.940 3,090 -0.02(-0.84%)
    Feb 17, 2026 3.000 3.000 2.774 2.965 5,782 -0.06(-2.15%)
    Feb 13, 2026 2.790 3.080 2.730 3.030 44,745 +0.06(+2.02%)
    Feb 12, 2026 2.400 3.090 2.390 2.970 102,937 +0.47(+18.80%)
    Feb 11, 2026 2.640 2.680 2.420 2.500 44,262 -0.17(-6.37%)
    Feb 10, 2026 3.100 3.106 2.600 2.670 188,038 -0.40(-13.03%)
    Feb 09, 2026 2.820 3.510 2.650 3.070 577,390 +0.26(+9.25%)
    Feb 06, 2026 2.810 2.980 2.602 2.810 44,277 +0.00(+0.00%)
    Feb 05, 2026 3.010 3.190 2.800 2.810 28,194 -0.22(-7.26%)
    Feb 04, 2026 3.440 3.440 3.020 3.030 30,828 -0.22(-6.77%)
    Feb 03, 2026 3.300 3.485 3.250 3.250 22,387 -0.07(-2.11%)
    Feb 02, 2026 3.610 3.708 3.300 3.320 61,673 -0.33(-9.04%)
    Jan 30, 2026 3.900 4.090 3.630 3.650 72,144 -0.24(-6.17%)
    Jan 29, 2026 3.710 4.050 3.710 3.890 74,043 +0.21(+5.71%)
    Jan 28, 2026 4.090 4.148 3.580 3.680 126,958 -0.70(-15.98%)
    Jan 27, 2026 3.380 4.480 3.370 4.380 203,156 +1.14(+35.19%)
    Jan 26, 2026 3.730 3.890 3.180 3.240 81,360 -0.40(-10.99%)
    Jan 23, 2026 3.830 4.124 3.443 3.640 92,391 -0.14(-3.70%)
    Jan 22, 2026 3.170 4.290 3.100 3.780 362,232 +0.47(+14.20%)
    Jan 21, 2026 3.350 4.440 3.000 3.310 454,160 -0.15(-4.34%)
    Jan 20, 2026 3.020 3.490 2.800 3.460 703,900 -0.45(-11.51%)
    Jan 16, 2026 2.940 4.680 2.860 3.910 27,761,428 +1.55(+65.68%)
    Jan 15, 2026 2.130 2.400 2.051 2.360 126,506 +0.40(+20.41%)
    Jan 14, 2026 2.290 2.290 1.940 1.960 91,919 -0.25(-11.31%)
    Jan 13, 2026 2.330 2.340 2.160 2.210 64,453 -0.11(-4.74%)
    Jan 12, 2026 2.450 2.516 2.310 2.320 23,760 -0.13(-5.31%)
    Jan 09, 2026 2.550 2.697 2.450 2.450 33,593 -0.08(-3.16%)
    Jan 08, 2026 2.560 2.625 2.520 2.530 13,697 -0.11(-4.17%)
    Jan 07, 2026 2.690 2.780 2.520 2.640 53,205 -0.08(-2.94%)
    Jan 06, 2026 2.800 2.860 2.650 2.720 59,913 -0.06(-2.16%)
    Jan 05, 2026 2.720 2.800 2.620 2.780 53,783 -0.02(-0.71%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.