Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.4154 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.4200 0.4222 0.3610 0.4154 196,763 -0.02(-4.29%)
Jul 31, 2025 0.4300 0.4390 0.4102 0.4340 55,116 +0.01(+2.72%)
Jul 30, 2025 0.4332 0.4740 0.4208 0.4225 68,060 +0.00(+0.52%)
Jul 29, 2025 0.4506 0.4729 0.4201 0.4203 65,850 -0.04(-7.89%)
Jul 28, 2025 0.4500 0.4784 0.4500 0.4563 79,859 +0.01(+1.33%)
Jul 25, 2025 0.4893 0.4893 0.4300 0.4503 104,676 -0.02(-4.86%)
Jul 24, 2025 0.5200 0.5200 0.4725 0.4733 81,310 -0.04(-7.00%)
Jul 23, 2025 0.4918 0.5222 0.4855 0.5089 205,830 +0.04(+9.04%)
Jul 22, 2025 0.4495 0.4798 0.4400 0.4667 39,058 +0.01(+2.53%)
Jul 21, 2025 0.4457 0.4650 0.4401 0.4552 58,190 +0.02(+4.60%)
Jul 18, 2025 0.4700 0.4700 0.4350 0.4352 81,820 -0.02(-3.35%)
Jul 17, 2025 0.4547 0.4590 0.4252 0.4503 72,922 +0.01(+1.46%)
Jul 16, 2025 0.4222 0.4491 0.4118 0.4438 82,805 +0.03(+8.22%)
Jul 15, 2025 0.4515 0.4899 0.4062 0.4101 223,359 -0.04(-8.93%)
Jul 14, 2025 0.4800 0.4898 0.4452 0.4503 89,837 -0.03(-5.58%)
Jul 11, 2025 0.4650 0.4847 0.4489 0.4769 137,413 -0.00(-0.85%)
Jul 10, 2025 0.4755 0.4968 0.4755 0.4810 89,164 -0.01(-2.20%)
Jul 09, 2025 0.4740 0.5089 0.4571 0.4918 67,920 +0.03(+6.91%)
Jul 08, 2025 0.4801 0.5100 0.4560 0.4600 169,008 -0.02(-4.17%)
Jul 07, 2025 0.4800 0.5050 0.4800 0.4800 126,059 -0.02(-3.23%)
Jul 03, 2025 0.4900 0.5395 0.4900 0.4960 67,686 -0.02(-3.31%)
Jul 02, 2025 0.4800 0.5400 0.4800 0.5130 95,215 +0.03(+6.83%)
Jul 01, 2025 0.5000 0.5100 0.4425 0.4802 229,220 -0.01(-2.00%)
Jun 30, 2025 0.5100 0.5300 0.4640 0.4900 315,700 -0.02(-3.92%)
Jun 27, 2025 0.5200 0.5460 0.4834 0.5100 213,712 -0.02(-4.46%)
Jun 26, 2025 0.5000 0.5500 0.4850 0.5338 141,060 +0.06(+12.00%)
Jun 25, 2025 0.5300 0.5499 0.4400 0.4766 183,250 -0.05(-10.08%)
Jun 24, 2025 0.5480 0.5751 0.5200 0.5300 194,675 -0.02(-3.88%)
Jun 23, 2025 0.5500 0.6000 0.5230 0.5514 179,902 -0.02(-3.33%)
Jun 20, 2025 0.5600 0.6100 0.5500 0.5704 234,361 -0.01(-1.66%)
Jun 18, 2025 0.6500 0.6850 0.5309 0.5800 490,896 -0.06(-9.52%)
Jun 17, 2025 0.7505 0.7800 0.6300 0.6410 525,545 -0.14(-18.25%)
Jun 16, 2025 0.8700 0.9328 0.7144 0.7841 917,829 -0.04(-4.38%)
Jun 13, 2025 0.7200 0.9300 0.6858 0.8200 1,287,579 +0.09(+13.09%)
Jun 12, 2025 0.7100 0.7400 0.7100 0.7251 237,347 +0.02(+2.13%)
Jun 11, 2025 0.6443 0.7300 0.6443 0.7100 484,885 +0.07(+10.20%)
Jun 10, 2025 0.5400 0.7700 0.5300 0.6443 3,789,065 +0.12(+23.03%)
Jun 09, 2025 0.5529 0.5699 0.5016 0.5237 253,075 -0.05(-8.12%)
Jun 06, 2025 0.5844 0.5844 0.5415 0.5700 185,164 -0.02(-4.14%)
Jun 05, 2025 0.5915 0.6101 0.5899 0.5946 119,796 +0.00(+0.52%)
Jun 04, 2025 0.5768 0.6150 0.5204 0.5915 284,740 +0.00(+0.25%)
Jun 03, 2025 0.6100 0.6256 0.5700 0.5900 160,505 -0.02(-3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.