TNL Mediagene (TNMG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1374 | -14.0663390663 | 0.9768 | 1.1199 | 0.7 | 65475 | 0.9965869 | CS |
| 4 | -1.0606 | -55.8210526316 | 1.9 | 2.14 | 0.7 | 43863 | 1.21527735 | CS |
| 12 | -5.9206 | -87.5828402367 | 6.76 | 7.3 | 0.7 | 161372 | 2.4840464 | CS |
| 26 | -9.0506 | -91.5126390293 | 9.89 | 34.08 | 0.7 | 136747 | 3.42082061 | CS |
| 52 | -9.0506 | -91.5126390293 | 9.89 | 34.08 | 0.7 | 136747 | 3.42082061 | CS |
| 156 | -9.0506 | -91.5126390293 | 9.89 | 34.08 | 0.7 | 136747 | 3.42082061 | CS |
| 260 | -9.0506 | -91.5126390293 | 9.89 | 34.08 | 0.7 | 136747 | 3.42082061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 0.8352 | -0.1848 | -18.12 | 1 | 1.07 | 0.8135 | 118815 |
| 1743114900 | 1.02 | 0.13 | 15.12 | 0.886 | 1.06 | 0.7 | 195629 |
| 1743028500 | 0.886 | -0.067 | -7.03 | 0.96 | 1.04 | 0.8605 | 33872 |
| 1742942100 | 0.953 | 0 | 0.00 | 0.96 | 0.9944 | 0.953 | 15165 |
| 1742855700 | 0.953 | -0.087 | -8.37 | 1.04 | 1.07 | 0.9187 | 43267 |
| 1742596500 | 1.04 | 0.06 | 6.47 | 0.9768 | 1.1198999 | 0.9768 | 35126 |
| 1742510100 | 0.9768 | -0.1932 | -16.51 | 1.17 | 1.2024999 | 0.9768 | 65585 |
| 1742423700 | 1.17 | -0.04 | -3.31 | 1.27 | 1.48 | 1.1 | 126860 |
| 1742337300 | 1.21 | 0.12 | 11.01 | 1.1 | 1.35 | 1.1 | 91837 |
| 1742250900 | 1.09 | -0.14 | -11.02 | 1.24 | 1.2434 | 1.05 | 38424 |
| 1741991700 | 1.225 | -0.09 | -6.49 | 1.29 | 1.3689 | 1.17 | 33969 |
| 1741905300 | 1.31 | -0.15 | -10.27 | 1.3799999 | 1.53 | 1.31 | 8504 |
| 1741818900 | 1.46 | 0 | 0.00 | 1.645 | 1.645 | 1.3899999 | 12651 |
| 1741732500 | 1.46 | -0.13 | -7.89 | 1.62 | 1.65 | 1.395 | 35917 |
| 1741646100 | 1.585 | -0.33 | -17.02 | 1.93 | 1.93 | 1.4375 | 33819 |
| 1741390500 | 1.91 | -0.04 | -2.05 | 1.92 | 2.0099999 | 1.87 | 7634 |
| 1741304100 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.9 | 4237 |
| 1741217700 | 1.94 | 0.05 | 2.65 | 2.07 | 2.11 | 1.85 | 41741 |
| 1741131300 | 1.89 | -0.06 | -3.08 | 1.91 | 2 | 1.86 | 12792 |
| 1741044900 | 1.9501 | 0.01 | 0.57 | 2.0099999 | 2.14 | 1.87 | 21824 |
| 1740785700 | 1.9391 | 0.04 | 2.05 | 1.85 | 2.04 | 1.775 | 11756 |
| 1740699300 | 1.9001 | -0.02 | -1.04 | 1.93 | 2.05 | 1.86 | 14270 |
| 1740612900 | 1.92 | 0 | 0.00 | 1.9001 | 1.968 | 1.8101 | 17505 |
| 1740526500 | 1.92 | -0.31 | -13.90 | 2.1 | 2.38 | 1.895 | 58096 |
| 1740440100 | 2.23 | -0.05 | -2.19 | 2.2 | 2.23 | 2 | 36031 |
| 1740180900 | 2.2799999 | -0.24 | -9.52 | 2.41 | 2.4855 | 2.21 | 162993 |
| 1740094500 | 2.52 | -0.11 | -4.18 | 2.5 | 6 | 2.1001 | 6649472 |
| 1740008100 | 2.63 | 0.38 | 16.89 | 2.29 | 2.72 | 2.29 | 9769 |
| 1739921700 | 2.25 | -0.06 | -2.60 | 2.35 | 2.52 | 2 | 47626 |
| 1739576100 | 2.31 | -0.14 | -5.71 | 2.4 | 2.9599 | 2.25 | 41326 |
| 1739489700 | 2.45 | 0.21 | 9.38 | 2.25 | 3.18 | 2.2086 | 86697 |
| 1739403300 | 2.24 | -0.24 | -9.68 | 2.48 | 2.5 | 2.24 | 10825 |
| 1739316900 | 2.48 | 0.08 | 3.33 | 2.23 | 2.5 | 2.23 | 2525 |
| 1739230500 | 2.4 | 0.07 | 3.00 | 2.33 | 2.41 | 2.33 | 3513 |
| 1738971300 | 2.33 | -0.17 | -6.80 | 2.4118 | 2.4118 | 2.06 | 4423 |
| 1738884900 | 2.5 | -0.05 | -1.96 | 2.45 | 2.64 | 2.31 | 32504 |
| 1738798500 | 2.55 | -0.03 | -1.16 | 2.71 | 3.13 | 2.463 | 66020 |
| 1738712100 | 2.58 | -0.24 | -8.51 | 2.84 | 2.84 | 2.58 | 2591 |
| 1738625700 | 2.82 | -0.08 | -2.76 | 2.7799999 | 3.02 | 2.7799999 | 4765 |
| 1738366500 | 2.9 | 0.13 | 4.69 | 2.95 | 3.21 | 2.81 | 6534 |
| 1738280100 | 2.77 | -0.11 | -3.82 | 3.02 | 3.02 | 2.65 | 8910 |
| 1738193700 | 2.88 | 0.24 | 9.09 | 2.7599999 | 3.48 | 2.6 | 105868 |
| 1738107300 | 2.64 | -0.02 | -0.75 | 2.5299999 | 3.23 | 1.8884 | 152519 |
| 1738020900 | 2.66 | -0.05 | -1.85 | 2.8399 | 3.9 | 2.5 | 200144 |
| 1737761700 | 2.71 | -0.79 | -22.57 | 3.41 | 3.41 | 2.71 | 14307 |
| 1737675300 | 3.4999 | 0 | 0.00 | 3.4999 | 3.4999 | 3.4999 | 0 |
| 1737588900 | 3.4999 | -0.04 | -1.13 | 3.5 | 3.54 | 2.96 | 29666 |
| 1737502500 | 3.54 | 0.09 | 2.61 | 3.42 | 3.8 | 3.42 | 40806 |
| 1737156900 | 3.45 | -0.14 | -3.90 | 3.8 | 3.8 | 3.4 | 16307 |
| 1737070500 | 3.59 | -0.11 | -2.97 | 3.62 | 3.75 | 3.41 | 59462 |
| 1736984100 | 3.7 | 0.35 | 10.45 | 3.54 | 4.1 | 3.4 | 53430 |
| 1736897700 | 3.35 | -0.4 | -10.67 | 3.75 | 4 | 3.35 | 15139 |
| 1736811300 | 3.75 | -0.68 | -15.35 | 4.3 | 4.45 | 3.75 | 13072 |
| 1736552100 | 4.43 | -0.96 | -17.81 | 5.39 | 5.6 | 4.43 | 19170 |
| 1736379300 | 5.39 | -0.91 | -14.44 | 6.04 | 6.1 | 5.2723 | 48294 |
| 1736292900 | 6.3 | 0.23 | 3.70 | 6.15 | 6.5 | 5.511 | 57198 |
| 1736206500 | 6.075 | -0.4 | -6.14 | 6.35 | 6.35 | 5.25 | 45179 |
| 1735947300 | 6.4726 | -0.92 | -12.43 | 7.3 | 7.3 | 6.4 | 15319 |
| 1735860900 | 7.3916 | -0.54 | -6.79 | 8.1 | 8.1 | 7 | 59383 |
| 1735688100 | 7.93 | -1.92 | -19.49 | 8.56 | 9.69 | 7.93 | 80483 |
| 1735601700 | 9.85 | 2.26 | 29.78 | 8.05 | 11.1753 | 7.39 | 164707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
