Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tnl Mediagene. (TNMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.4501 0.466 0.4359 0.4352 3,941
17th Jul 2025 (Thu) 0.4437 0.4503 0.433 0.4503 5,360
16th Jul 2025 (Wed) 0.4184 0.4458 0.4118 0.4438 10,519
15th Jul 2025 (Tue) 0.4553 0.4899 0.4062 0.4101 21,080
14th Jul 2025 (Mon) 0.4726 0.4726 0.4477 0.4503 6,328
11th Jul 2025 (Fri) 0.465 0.4799 0.4489 0.4769 9,922
10th Jul 2025 (Thu) 0.48 0.4936 0.48 0.481 5,795
9th Jul 2025 (Wed) 0.46 0.5089 0.46 0.4918 11,622
8th Jul 2025 (Tue) 0.50 0.50 0.457 0.46 20,010
7th Jul 2025 (Mon) 0.4931 0.4965 0.482 0.48 14,129
4th Jul 2025 (Fri) 0.512 0.5148 0.491 0.496 5,760
3rd Jul 2025 (Thu) 0.512 0.5148 0.491 0.496 5,760
2nd Jul 2025 (Wed) 0.499 0.524 0.4851 0.513 3,352
1st Jul 2025 (Tue) 0.50 0.50 0.4425 0.4802 37,765
30th Jun 2025 (Mon) 0.515 0.53 0.4658 0.49 17,801
27th Jun 2025 (Fri) 0.52 0.546 0.4848 0.51 10,763
26th Jun 2025 (Thu) 0.4885 0.549 0.486 0.5338 14,203
25th Jun 2025 (Wed) 0.522 0.5239 0.44 0.4766 28,967
24th Jun 2025 (Tue) 0.548 0.548 0.5245 0.53 25,141
23rd Jun 2025 (Mon) 0.579 0.58 0.5235 0.5514 22,965
20th Jun 2025 (Fri) 0.565 0.609 0.5606 0.5704 31,189
19th Jun 2025 (Thu) 0.6675 0.6675 0.5521 0.58 27,628
18th Jun 2025 (Wed) 0.6675 0.6675 0.5521 0.58 27,628
17th Jun 2025 (Tue) 0.773 0.773 0.6329 0.641 55,097
16th Jun 2025 (Mon) 0.8712 0.8712 0.7225 0.7841 93,968
13th Jun 2025 (Fri) 0.709 0.93 0.707 0.82 136,253
12th Jun 2025 (Thu) 0.725 0.73 0.725 0.7251 26,219
11th Jun 2025 (Wed) 0.6443 0.73 0.6443 0.71 104,214
10th Jun 2025 (Tue) 0.53 0.7659 0.53 0.6443 211,060
9th Jun 2025 (Mon) 0.5625 0.5625 0.508 0.5237 20,071
6th Jun 2025 (Fri) 0.55 0.578 0.547 0.57 33,237
5th Jun 2025 (Thu) 0.60 0.61 0.5915 0.5946 15,576
4th Jun 2025 (Wed) 0.558 0.615 0.5285 0.5915 9,791
3rd Jun 2025 (Tue) 0.601 0.61 0.579 0.59 19,078
2nd Jun 2025 (Mon) 0.60 0.6129 0.5701 0.6124 10,118
30th May 2025 (Fri) 0.627 0.627 0.56 0.5883 6,775
29th May 2025 (Thu) 0.65 0.661 0.5976 0.605 50,173
28th May 2025 (Wed) 0.68 0.73 0.62 0.6792 60,447
27th May 2025 (Tue) 0.686 0.75 0.686 0.75 54,751
26th May 2025 (Mon) 0.7331 0.7331 0.7331 0.7331 0
24th May 2025 (Sat) 0.72 0.779 0.693 0.7331 114,412
23rd May 2025 (Fri) 0.72 0.779 0.693 0.7177 114,412
22nd May 2025 (Thu) 0.8402 0.87 0.781 0.80 236,805
21st May 2025 (Wed) 0.84 1.005 0.78 0.94 760,212
20th May 2025 (Tue) 0.7149 1.31 0.7149 0.95 7,414,471
19th May 2025 (Mon) 0.5248 0.65 0.5248 0.57 62,562
FTSE 100 Latest
Value8,992.12
Change19.48