TNL Mediagene - Ordinary Shares (TNMG)

0.4880
+0.0020 (0.41%)
NASDAQ· Last Trade: Jun 27th, 1:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TNL Mediagene - Ordinary Shares (TNMG)

DateOpenHighLowCloseVolumeAdjusted Close
6/26/20260.500.540.480.4932,9920.49
6/25/20260.490.520.470.4923,0730.49
6/24/20260.500.550.490.5264,0160.52
6/23/20260.480.510.460.4972,3750.49
6/22/20260.530.570.480.4988,4620.49
6/18/20260.550.560.500.51107,1160.51
6/17/20260.530.570.530.5696,7160.56
6/16/20260.580.590.510.53205,4620.53
6/15/20260.640.690.600.63498,7250.63
6/12/20260.720.980.540.655,273,4980.65
6/11/20260.670.800.640.71732,8040.71
6/10/20260.630.720.600.66103,2790.66
6/09/20260.660.680.580.64116,1930.64
6/08/20260.580.650.550.6349,0100.63
6/05/20260.580.610.540.6076,6510.60
6/04/20260.570.620.540.6286,9040.62
6/03/20260.660.660.570.59100,7170.59
6/02/20260.620.660.600.66224,9160.66
6/01/20260.630.680.570.64239,3450.64
5/29/20260.771.120.550.632,880,4010.63
5/28/20260.730.770.730.7735,7820.77
5/27/20260.730.790.690.7823,7550.78
5/26/20260.730.800.700.75315,6610.75
5/22/20260.780.800.670.73119,8970.73
5/21/20260.780.780.670.73125,2500.73
5/20/20260.600.850.590.78817,2350.78
5/19/20260.580.650.580.6026,7960.60
5/18/20260.670.670.560.5820,6550.58
5/15/20260.690.690.620.6359,1720.63
5/14/20260.700.750.680.7059,5210.70
5/13/20260.800.810.670.7232,7780.72
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