NASDAQ:TNMG

Tnl Mediagene Stock Price (Quote)

etoro logo Buy TNMG
*Your capital is at risk
$0.485
-0.0226 (-4.45%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.480 $1.12 Monday, 22nd Jun 2026 TNMG stock ended at $0.485. This is 4.45% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 8.31% from a day low at $0.480 to a day high of $0.520.
90 days $0.480 $2.08
52 weeks $0.131 $4.68

Historical Tnl Mediagene prices

Date Open High Low Close Volume
Jun 22, 2026 $0.516 $0.520 $0.480 $0.485 84 771
Jun 18, 2026 $0.524 $0.527 $0.500 $0.508 105 253
Jun 17, 2026 $0.530 $0.574 $0.530 $0.563 95 917
Jun 16, 2026 $0.545 $0.591 $0.511 $0.530 191 999
Jun 15, 2026 $0.636 $0.685 $0.610 $0.625 493 154
Jun 12, 2026 $0.722 $0.98 $0.540 $0.646 5 226 027
Jun 11, 2026 $0.669 $0.770 $0.654 $0.714 715 495
Jun 10, 2026 $0.637 $0.720 $0.601 $0.662 99 969
Jun 09, 2026 $0.663 $0.663 $0.583 $0.637 114 145
Jun 08, 2026 $0.580 $0.649 $0.550 $0.629 47 695
Jun 05, 2026 $0.599 $0.610 $0.540 $0.597 76 014
Jun 04, 2026 $0.574 $0.620 $0.540 $0.617 87 303
Jun 03, 2026 $0.662 $0.662 $0.574 $0.588 100 643
Jun 02, 2026 $0.620 $0.655 $0.600 $0.655 210 049
Jun 01, 2026 $0.626 $0.675 $0.567 $0.639 235 702
May 29, 2026 $0.90 $1.12 $0.550 $0.626 2 248 843
May 28, 2026 $0.733 $0.770 $0.733 $0.766 34 775
May 27, 2026 $0.728 $0.789 $0.693 $0.778 22 485
May 26, 2026 $0.750 $0.80 $0.720 $0.750 312 006
May 22, 2026 $0.779 $0.793 $0.670 $0.726 110 751
May 21, 2026 $0.775 $0.775 $0.670 $0.730 123 193
May 20, 2026 $0.600 $0.85 $0.600 $0.780 766 958
May 19, 2026 $0.595 $0.650 $0.595 $0.600 25 003
May 18, 2026 $0.669 $0.669 $0.560 $0.583 20 858
May 15, 2026 $0.690 $0.690 $0.630 $0.630 59 170

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TNMG stock historical prices to predict future price movements?
Trend Analysis: Examine the TNMG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TNMG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE