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
10th Jul 2026 (Fri) 0.456 0.456 0.4001 0.4314 51,242
9th Jul 2026 (Thu) 0.546 0.549 0.4749 0.499 38,039
8th Jul 2026 (Wed) 0.493 0.55 0.4573 0.5098 114,270
7th Jul 2026 (Tue) 0.4601 0.515 0.4433 0.49 2,804,761
6th Jul 2026 (Mon) 0.581 0.5812 0.5118 0.52 36,770
3rd Jul 2026 (Fri) 0.61 0.6119 0.61 0.6119 0
2nd Jul 2026 (Thu) 0.61 0.65 0.5532 0.6119 65,282
1st Jul 2026 (Wed) 0.558 0.6999 0.55 0.6516 139,784
30th Jun 2026 (Tue) 0.8569 0.92 0.5791 0.6495 895,981
29th Jun 2026 (Mon) 0.8199 1.29 0.7895 1.01 17,804,243
26th Jun 2026 (Fri) 0.498 0.51 0.498 0.488 1,272
25th Jun 2026 (Thu) 0.4856 0.519 0.4713 0.486 4,918
24th Jun 2026 (Wed) 0.5412 0.5452 0.5101 0.5196 3,416
23rd Jun 2026 (Tue) 0.4756 0.50 0.457 0.4855 698
22nd Jun 2026 (Mon) 0.515 0.5213 0.476 0.4854 9,980
19th Jun 2026 (Fri) 0.5513 0.5513 0.50 0.508 3,453
18th Jun 2026 (Thu) 0.5513 0.5513 0.50 0.508 3,453
17th Jun 2026 (Wed) 0.545 0.5716 0.5404 0.5625 6,209
16th Jun 2026 (Tue) 0.58 0.58 0.5112 0.5299 25,643
15th Jun 2026 (Mon) 0.6239 0.67 0.601 0.625 18,016
12th Jun 2026 (Fri) 0.7217 0.9603 0.5495 0.646 181,513
11th Jun 2026 (Thu) 0.6696 0.80 0.637 0.7136 12,723
10th Jun 2026 (Wed) 0.6301 0.695 0.6301 0.662 4,855
9th Jun 2026 (Tue) 0.5925 0.65 0.5825 0.6367 996
8th Jun 2026 (Mon) 0.6054 0.6204 0.6025 0.629 1,041
5th Jun 2026 (Fri) 0.5616 0.58 0.54 0.597 4,008
4th Jun 2026 (Thu) 0.55 0.6126 0.54 0.617 4,839
3rd Jun 2026 (Wed) 0.644 0.644 0.5743 0.5875 8,595
2nd Jun 2026 (Tue) 0.6226 0.6417 0.61 0.6554 17,331
1st Jun 2026 (Mon) 0.591 0.6698 0.573 0.639 7,333
29th May 2026 (Fri) 0.9092 1.10 0.57 0.626 86,875
28th May 2026 (Thu) 0.7598 0.7598 0.7351 0.7655 1,300
27th May 2026 (Wed) 0.7301 0.7512 0.7301 0.7776 1,419
26th May 2026 (Tue) 0.7068 0.79 0.7068 0.75 14,045
25th May 2026 (Mon) 0.73 0.7684 0.6697 0.7263 2,736
22nd May 2026 (Fri) 0.73 0.7684 0.6697 0.7263 2,736
21st May 2026 (Thu) 0.738 0.738 0.691 0.7302 1,050
20th May 2026 (Wed) 0.625 0.8293 0.617 0.78 23,243
19th May 2026 (Tue) 0.59 0.645 0.58 0.6004 1,588
18th May 2026 (Mon) 0.57 0.6061 0.57 0.583 472
15th May 2026 (Fri) 0.6801 0.6801 0.6298 0.6298 781
14th May 2026 (Thu) 0.71 0.714 0.68 0.70 913
13th May 2026 (Wed) 0.751 0.768 0.6723 0.7193 6,014
12th May 2026 (Tue) 0.7901 0.7901 0.79 0.8174 2,301
11th May 2026 (Mon) 0.831 0.8484 0.80 0.8276 2,959
FTSE 100 Latest
Value10,497.29
Change24.84