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
19th Sep 2025 (Fri) 0.2802 0.298 0.2532 0.276 884,087
18th Sep 2025 (Thu) 0.3551 0.366 0.275 0.2778 1,063,271
17th Sep 2025 (Wed) 0.4118 0.55 0.3215 0.3272 7,595,329
16th Sep 2025 (Tue) 0.3285 0.3369 0.3077 0.3281 94,440
15th Sep 2025 (Mon) 0.3477 0.3477 0.3177 0.3377 32,289
12th Sep 2025 (Fri) 0.3525 0.3588 0.3333 0.35 78,643
11th Sep 2025 (Thu) 0.3525 0.385 0.3284 0.3703 1,237,191
10th Sep 2025 (Wed) 0.3601 0.3799 0.32 0.3301 1,587,009
9th Sep 2025 (Tue) 0.3108 0.5198 0.2849 0.3847 511,643
8th Sep 2025 (Mon) 0.3415 0.3459 0.288 0.3098 13,217
5th Sep 2025 (Fri) 0.3563 0.3563 0.33 0.3311 14,403
4th Sep 2025 (Thu) 0.3738 0.3862 0.316 0.3223 48,617
3rd Sep 2025 (Wed) 0.43 0.4301 0.398 0.3806 19,517
2nd Sep 2025 (Tue) 0.3951 0.4288 0.39 0.4279 19,853
1st Sep 2025 (Mon) 0.4401 0.4401 0.3924 0.416 3,480
29th Aug 2025 (Fri) 0.4401 0.4401 0.3924 0.416 3,480
28th Aug 2025 (Thu) 0.4353 0.4353 0.4256 0.421 2,539
27th Aug 2025 (Wed) 0.4478 0.45 0.437 0.4437 10,812
26th Aug 2025 (Tue) 0.4487 0.47 0.4487 0.4452 9,048
25th Aug 2025 (Mon) 0.4599 0.4672 0.4491 0.4467 9,106
22nd Aug 2025 (Fri) 0.452 0.4731 0.435 0.4672 2,058
21st Aug 2025 (Thu) 0.455 0.455 0.44 0.4387 17,203
20th Aug 2025 (Wed) 0.44 0.4759 0.44 0.451 3,393
19th Aug 2025 (Tue) 0.4388 0.4599 0.4388 0.4633 4,998
18th Aug 2025 (Mon) 0.4496 0.4601 0.444 0.45 10,995
15th Aug 2025 (Fri) 0.45 0.465 0.4402 0.4459 12,381
14th Aug 2025 (Thu) 0.43 0.4528 0.43 0.4465 8,140
13th Aug 2025 (Wed) 0.4391 0.46 0.4357 0.4528 12,472
12th Aug 2025 (Tue) 0.436 0.4535 0.4351 0.4391 2,710
11th Aug 2025 (Mon) 0.425 0.427 0.415 0.422 14,004
8th Aug 2025 (Fri) 0.4271 0.4413 0.41 0.427 8,428
7th Aug 2025 (Thu) 0.4401 0.442 0.4163 0.425 18,282
6th Aug 2025 (Wed) 0.46 0.62 0.4258 0.46 157,969
5th Aug 2025 (Tue) 0.449 0.4499 0.4342 0.441 3,616
4th Aug 2025 (Mon) 0.4199 0.435 0.4199 0.4574 2,738
1st Aug 2025 (Fri) 0.4103 0.4155 0.3786 0.4154 2,951
31st Jul 2025 (Thu) 0.421 0.423 0.411 0.434 1,297
30th Jul 2025 (Wed) 0.435 0.474 0.4228 0.4225 17,893
29th Jul 2025 (Tue) 0.45 0.45 0.4203 0.4203 6,530
28th Jul 2025 (Mon) 0.458 0.459 0.451 0.4563 5,080
25th Jul 2025 (Fri) 0.462 0.462 0.4342 0.4503 18,831
24th Jul 2025 (Thu) 0.50 0.508 0.4753 0.4733 7,699
23rd Jul 2025 (Wed) 0.49 0.52 0.4873 0.5089 25,098
22nd Jul 2025 (Tue) 0.44 0.4795 0.44 0.4667 9,395
FTSE 100 Latest
Value9,216.67
Change-11.44