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

TNL Mediagene - Ordinary Shares (NQ:TNMG)

0.6200 -0.0274 (-4.23%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 16, 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 (%)
May 15, 2025 0.6700 0.6815 0.6000 0.6474 1,106,563 -0.11(-14.49%)
May 14, 2025 0.7500 1.050 0.6690 0.7571 21,266,694 +0.04(+5.15%)
May 13, 2025 0.3300 0.8500 0.3101 0.7200 73,550,656 +0.41(+130.77%)
May 12, 2025 0.3011 0.3383 0.3001 0.3120 173,768 +0.01(+4.00%)
May 09, 2025 0.3100 0.3500 0.3000 0.3000 95,652 -0.01(-4.46%)
May 08, 2025 0.2941 0.3140 0.2730 0.3140 200,503 +0.02(+7.42%)
May 07, 2025 0.2896 0.3267 0.2800 0.2923 340,458 +0.00(+0.48%)
May 06, 2025 0.3100 0.3330 0.2895 0.2909 207,129 -0.01(-3.64%)
May 05, 2025 0.3263 0.3482 0.2877 0.3019 328,821 -0.03(-9.34%)
May 02, 2025 0.3288 0.3996 0.3202 0.3330 972,363 -0.05(-12.37%)
May 01, 2025 0.2740 0.5000 0.2738 0.3800 10,142,293 +0.10(+36.20%)
Apr 30, 2025 0.3170 0.3170 0.2610 0.2790 154,497 -0.02(-7.65%)
Apr 29, 2025 0.3400 0.3402 0.2891 0.3021 159,886 -0.02(-6.67%)
Apr 28, 2025 0.3110 0.3425 0.2949 0.3237 238,966 +0.03(+10.36%)
Apr 25, 2025 0.2890 0.3100 0.2560 0.2933 267,826 -0.01(-3.01%)
Apr 24, 2025 0.3500 0.3572 0.2801 0.3024 422,135 -0.05(-13.97%)
Apr 23, 2025 0.3510 0.3839 0.3500 0.3515 254,215 -0.00(-1.24%)
Apr 22, 2025 0.3100 0.3796 0.3000 0.3559 194,181 +0.06(+21.34%)
Apr 21, 2025 0.3200 0.3300 0.2900 0.2933 235,774 -0.02(-5.39%)
Apr 17, 2025 0.3300 0.3399 0.2834 0.3100 354,498 -0.03(-7.74%)
Apr 16, 2025 0.4295 0.4390 0.3301 0.3360 473,366 -0.11(-24.17%)
Apr 15, 2025 0.4800 0.5252 0.4137 0.4431 562,890 -0.05(-9.57%)
Apr 14, 2025 0.6000 0.6100 0.4800 0.4900 324,936 -0.11(-18.33%)
Apr 11, 2025 0.4500 0.6445 0.4300 0.6000 1,183,018 +0.13(+27.66%)
Apr 10, 2025 0.4099 0.4958 0.4000 0.4700 915,794 -0.04(-7.84%)
Apr 09, 2025 0.5500 0.6400 0.3510 0.5100 31,733,652 +0.01(+1.98%)
Apr 08, 2025 0.5210 0.5590 0.4701 0.5001 2,519,543 -0.02(-3.83%)
Apr 07, 2025 0.5200 0.6500 0.4353 0.5200 173,252 +0.01(+1.05%)
Apr 04, 2025 0.6400 0.6755 0.5000 0.5146 79,012 -0.12(-19.01%)
Apr 03, 2025 0.7470 0.8799 0.6354 0.6354 57,609 -0.11(-14.26%)
Apr 02, 2025 0.7235 0.9000 0.7000 0.7411 86,697 +0.02(+2.93%)
Apr 01, 2025 0.7890 0.7890 0.7110 0.7200 47,550 -0.04(-5.28%)
Mar 31, 2025 0.8401 0.8800 0.7412 0.7601 107,094 -0.08(-8.99%)
Mar 28, 2025 1.000 1.070 0.8135 0.8352 118,815 -0.18(-18.12%)
Mar 27, 2025 0.8860 1.060 0.7000 1.020 195,767 +0.13(+15.12%)
Mar 26, 2025 0.9600 1.040 0.8605 0.8860 33,873 -0.07(-7.03%)
Mar 25, 2025 0.9600 0.9944 0.9530 0.9530 15,165 +0.00(+0.00%)
Mar 24, 2025 1.030 1.070 0.9187 0.9530 43,267 -0.09(-8.37%)
Mar 21, 2025 0.9800 1.120 0.9492 1.040 39,488 +0.06(+6.47%)
Mar 20, 2025 1.170 1.202 0.9768 0.9768 65,785 -0.19(-16.51%)
Mar 19, 2025 1.270 1.480 1.100 1.170 126,861 -0.04(-3.31%)
Mar 18, 2025 1.100 1.350 1.100 1.210 91,938 +0.12(+11.01%)
Mar 17, 2025 1.240 1.243 1.050 1.090 38,465 -0.14(-11.02%)
Mar 14, 2025 1.300 1.369 1.170 1.225 34,501 -0.08(-6.49%)
Mar 13, 2025 1.380 1.530 1.310 1.310 8,517 -0.15(-10.27%)
Mar 12, 2025 1.460 1.645 1.390 1.460 13,282 +0.00(+0.00%)
Mar 11, 2025 1.620 1.650 1.395 1.460 36,705 -0.12(-7.89%)
Mar 10, 2025 1.850 1.867 1.438 1.585 33,967 -0.32(-17.02%)
Mar 07, 2025 1.920 2.010 1.870 1.910 7,638 -0.04(-2.05%)
Mar 06, 2025 1.950 1.950 1.900 1.950 4,638 +0.01(+0.52%)
Mar 05, 2025 1.870 2.110 1.850 1.940 41,741 +0.05(+2.65%)
Mar 04, 2025 1.980 2.000 1.860 1.890 12,792 -0.06(-3.08%)
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.