Free Trial

TNL Mediagene (TNMG) Stock Chart & Stock Price History

TNL Mediagene logo
$0.42 -0.04 (-7.61%)
As of 08/7/2025 03:58 PM Eastern

TNL Mediagene Stock Price Performance

The TNL Mediagene (TNMG) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 7.61%, reflecting recent market activity.

As of the latest close, TNL Mediagene traded at $0.43 with a market cap of $11.11 million and volume of 189,511 shares.

Receive TNMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TNL Mediagene and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.31%
1 Month
Performance
-7.61%
3 Month
Performance
+35.35%

TNMG Stock Chart for Friday, August, 8, 2025

TNL Mediagene Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$0.46$0.43
-7.61%
$0.49$0.41189,511 shs$11.11 million
08/06/2025$0.44$0.46
+4.31%
$0.64$0.422.35 million shs$12.02 million
08/05/2025$0.46$0.44
-3.59%
$0.45$0.4233,198 shs$11.52 million
08/04/2025$0.42$0.46
+10.11%
$0.46$0.4227,321 shs$11.95 million
08/01/2025$0.43$0.42
-4.29%
$0.42$0.36196,763 shs$10.85 million
07/31/2025$0.42$0.43
+2.72%
$0.44$0.4155,116 shs$11.34 million
07/30/2025$0.42$0.42
+0.52%
$0.47$0.4268,060 shs$11.04 million
07/29/2025$0.46$0.42
-7.89%
$0.47$0.4261,248 shs$10.98 million
07/28/2025$0.45$0.46
+1.33%
$0.48$0.4579,721 shs$11.92 million
07/25/2025$0.47$0.45
-4.86%
$0.49$0.43103,678 shs$11.77 million
07/24/2025$0.51$0.47
-7.00%
$0.52$0.4780,262 shs$12.37 million
07/23/2025$0.47$0.51
+9.04%
$0.52$0.49205,830 shs$13.30 million
07/22/2025$0.46$0.47
+2.53%
$0.48$0.4439,008 shs$12.20 million
07/21/2025$0.44$0.46
+4.60%
$0.47$0.4458,169 shs$11.89 million
07/18/2025$0.45$0.44
-3.35%
$0.47$0.4481,303 shs$11.37 million
07/17/2025$0.44$0.45
+1.46%
$0.46$0.4372,721 shs$11.77 million
07/16/2025$0.41$0.44
+8.22%
$0.45$0.4177,775 shs$11.60 million
07/15/2025$0.45$0.41
-8.93%
$0.49$0.41223,011 shs$10.72 million
07/14/2025$0.48$0.45
-5.58%
$0.49$0.4589,837 shs$11.77 million
07/11/2025$0.48$0.48
-0.85%
$0.48$0.45137,411 shs$12.46 million
07/10/2025$0.49$0.48
-2.20%
$0.50$0.4888,913 shs$12.57 million
07/09/2025$0.46$0.49
+6.91%
$0.51$0.4667,876 shs$12.85 million
07/08/2025$0.48$0.46
-4.17%
$0.51$0.46168,908 shs$12.02 million
07/07/2025$0.50$0.48
-3.23%
$0.51$0.48126,059 shs$12.54 million

This page (NASDAQ:TNMG) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners