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
6th Feb 2026 (Fri) 2.70 2.85 2.70 2.81 5,106
5th Feb 2026 (Thu) 3.00 3.00 2.81 2.81 4,193
4th Feb 2026 (Wed) 3.35 3.35 3.10 3.03 1,100
3rd Feb 2026 (Tue) 3.44 3.44 3.30 3.25 1,026
2nd Feb 2026 (Mon) 3.62 3.62 3.31 3.32 8,481
30th Jan 2026 (Fri) 3.855 3.96 3.65 3.65 324
29th Jan 2026 (Thu) 3.87 4.00 3.73 3.89 2,623
28th Jan 2026 (Wed) 4.03 4.03 3.58 4.38 28,593
27th Jan 2026 (Tue) 3.59 4.42 3.465 4.38 17,093
26th Jan 2026 (Mon) 3.75 3.75 3.19 3.24 2,748
23rd Jan 2026 (Fri) 3.98 4.06 3.52 3.64 5,982
22nd Jan 2026 (Thu) 3.27 4.29 3.27 3.78 65,364
21st Jan 2026 (Wed) 3.61 4.43 3.08 3.31 14,397
20th Jan 2026 (Tue) 3.02 3.46 2.80 3.46 35,781
19th Jan 2026 (Mon) 2.90 4.66 2.88 3.91 3,312,936
16th Jan 2026 (Fri) 2.90 4.66 2.88 3.91 3,312,936
15th Jan 2026 (Thu) 2.13 2.38 2.06 2.36 14,968
14th Jan 2026 (Wed) 2.15 2.165 1.98 1.96 9,020
13th Jan 2026 (Tue) 2.25 2.26 2.16 2.32 5,430
12th Jan 2026 (Mon) 2.45 2.45 2.32 2.32 2,586
9th Jan 2026 (Fri) 2.56 2.56 2.48 2.45 1,467
8th Jan 2026 (Thu) 2.56 2.56 2.53 2.53 939
7th Jan 2026 (Wed) 2.72 2.78 2.56 2.64 3,688
6th Jan 2026 (Tue) 2.77 2.82 2.70 2.72 1,922
5th Jan 2026 (Mon) 2.66 2.75 2.65 2.78 2,107
2nd Jan 2026 (Fri) 2.72 2.87 2.705 2.80 1,318
1st Jan 2026 (Thu) 2.61 2.83 2.61 2.73 3,008
31st Dec 2025 (Wed) 2.61 2.83 2.61 2.73 3,008
30th Dec 2025 (Tue) 2.55 2.99 2.53 2.72 8,020
29th Dec 2025 (Mon) 2.76 2.76 2.52 2.56 9,208
26th Dec 2025 (Fri) 2.50 2.80 2.50 2.79 23,926
25th Dec 2025 (Thu) 2.85 3.41 2.45 2.55 1,051,397
24th Dec 2025 (Wed) 2.85 3.41 2.45 2.55 1,051,397
23rd Dec 2025 (Tue) 2.85 2.85 2.48 2.75 12,108
22nd Dec 2025 (Mon) 0.149 0.19 0.1308 0.1447 524,480
19th Dec 2025 (Fri) 0.1404 0.1483 0.1331 0.1368 310,518
18th Dec 2025 (Thu) 0.21 0.21 0.1955 0.1984 17,316
17th Dec 2025 (Wed) 0.2146 0.219 0.21 0.2066 12,698
16th Dec 2025 (Tue) 0.2083 0.2165 0.2052 0.21 18,704
15th Dec 2025 (Mon) 0.252 0.2529 0.1905 0.2044 56,309
12th Dec 2025 (Fri) 0.2694 0.2694 0.241 0.247 106,014
11th Dec 2025 (Thu) 0.2701 0.2701 0.261 0.2649 15,717
10th Dec 2025 (Wed) 0.2651 0.2745 0.2651 0.2679 20,262
9th Dec 2025 (Tue) 0.2737 0.2767 0.261 0.2745 69,436
8th Dec 2025 (Mon) 0.28 0.2951 0.2725 0.273 58,767
FTSE 100 Latest
Value10,369.75
Change60.53