NasdaqCM - Nasdaq Real Time Price USD

TNL Mediagene (TNMG)

0.5959

+0.0159

+(2.74%)

At close: 4:00:00 PM EDT

0.5858

-0.01

(-1.69%)

After hours: 6:01:03 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	0.5400	0.6500	0.5111	0.5959	0.5959	482,700
May 16, 2025	0.6220	0.6790	0.5520	0.5800	0.5800	616,300
May 15, 2025	0.6700	0.6820	0.6000	0.6470	0.6470	1,119,400
May 14, 2025	0.7500	1.0500	0.6690	0.7570	0.7570	21,309,000
May 13, 2025	0.3330	0.8500	0.3100	0.7200	0.7200	74,771,400
May 12, 2025	0.3010	0.3380	0.3000	0.3120	0.3120	176,700
May 9, 2025	0.3100	0.3500	0.3000	0.3000	0.3000	95,600
May 8, 2025	0.2940	0.3140	0.2730	0.3140	0.3140	200,400
May 7, 2025	0.2900	0.3270	0.2800	0.2920	0.2920	340,500
May 6, 2025	0.3100	0.3330	0.2900	0.2910	0.2910	207,000
May 5, 2025	0.3260	0.3480	0.2880	0.3020	0.3020	339,200
May 2, 2025	0.3290	0.4000	0.3200	0.3330	0.3330	972,400
May 1, 2025	0.2740	0.5000	0.2740	0.3800	0.3800	10,173,000
Apr 30, 2025	0.3170	0.3170	0.2610	0.2790	0.2790	155,500
Apr 29, 2025	0.3390	0.3400	0.2890	0.3020	0.3020	159,900
Apr 28, 2025	0.3110	0.3430	0.2950	0.3240	0.3240	239,000
Apr 25, 2025	0.2890	0.3100	0.2560	0.2930	0.2930	267,800
Apr 24, 2025	0.3500	0.3570	0.2800	0.3020	0.3020	424,100
Apr 23, 2025	0.3510	0.3840	0.3500	0.3520	0.3520	255,600
Apr 22, 2025	0.3090	0.3800	0.3000	0.3560	0.3560	194,400
Apr 21, 2025	0.3200	0.3300	0.2900	0.2930	0.2930	235,700
Apr 17, 2025	0.3320	0.3400	0.2830	0.3100	0.3100	354,500
Apr 16, 2025	0.4300	0.4390	0.3300	0.3360	0.3360	473,600
Apr 15, 2025	0.4800	0.5250	0.4140	0.4430	0.4430	563,200
Apr 14, 2025	0.6000	0.6100	0.4800	0.4900	0.4900	332,600
Apr 11, 2025	0.4540	0.6450	0.4300	0.6000	0.6000	1,183,000
Apr 10, 2025	0.4100	0.4960	0.4000	0.4700	0.4700	926,600
Apr 9, 2025	0.5500	0.6400	0.3510	0.5100	0.5100	31,779,300
Apr 8, 2025	0.5210	0.5590	0.4700	0.5000	0.5000	3,068,200
Apr 7, 2025	0.5200	0.6500	0.4350	0.5200	0.5200	173,200
Apr 4, 2025	0.6400	0.6760	0.5000	0.5150	0.5150	79,000
Apr 3, 2025	0.7470	0.8800	0.6350	0.6350	0.6350	57,600
Apr 2, 2025	0.7240	0.9000	0.7000	0.7410	0.7410	86,700
Apr 1, 2025	0.7890	0.7890	0.7110	0.7200	0.7200	47,500
Mar 31, 2025	0.8400	0.8800	0.7410	0.7600	0.7600	107,100
Mar 28, 2025	1.0000	1.0700	0.8140	0.8350	0.8350	118,800
Mar 27, 2025	0.8860	1.0600	0.7000	1.0200	1.0200	195,400
Mar 26, 2025	0.9600	1.0400	0.8610	0.8860	0.8860	33,900
Mar 25, 2025	0.9600	0.9940	0.9530	0.9530	0.9530	15,200
Mar 24, 2025	1.0300	1.0700	0.9190	0.9530	0.9530	43,300
Mar 21, 2025	0.9770	1.1200	0.9490	1.0400	1.0400	39,500
Mar 20, 2025	1.1700	1.2030	0.9770	0.9770	0.9770	68,200
Mar 19, 2025	1.2700	1.4800	1.1000	1.1700	1.1700	126,900
Mar 18, 2025	1.1000	1.3500	1.1000	1.2100	1.2100	91,900
Mar 17, 2025	1.2400	1.2430	1.0500	1.0900	1.0900	38,500
Mar 14, 2025	1.3000	1.3690	1.1700	1.2250	1.2250	34,500
Mar 13, 2025	1.3800	1.5300	1.3100	1.3100	1.3100	8,500
Mar 12, 2025	1.4600	1.6450	1.3900	1.4600	1.4600	13,300
Mar 11, 2025	1.6200	1.6500	1.3950	1.4600	1.4600	36,700
Mar 10, 2025	1.8500	1.8670	1.4380	1.5850	1.5850	33,900
Mar 7, 2025	1.9200	2.0100	1.8700	1.9100	1.9100	7,600
Mar 6, 2025	1.9500	1.9500	1.9000	1.9500	1.9500	4,600
Mar 5, 2025	1.8700	2.1100	1.8500	1.9400	1.9400	41,700
Mar 4, 2025	1.9750	2.0000	1.8600	1.8900	1.8900	12,800
Mar 3, 2025	1.8900	2.1400	1.8700	1.9500	1.9500	22,100
Feb 28, 2025	1.8600	2.0400	1.7750	1.9390	1.9390	11,900
Feb 27, 2025	1.9510	2.0500	1.8600	1.9000	1.9000	14,300
Feb 26, 2025	1.9400	1.9680	1.8100	1.9200	1.9200	18,000
Feb 25, 2025	2.0500	2.3800	1.8950	1.9200	1.9200	58,600
Feb 24, 2025	2.2100	2.2300	2.0000	2.2300	2.2300	37,400
Feb 21, 2025	2.4100	2.4860	2.2100	2.2800	2.2800	163,000
Feb 20, 2025	2.6300	6.0000	2.1000	2.5200	2.5200	6,661,600
Feb 19, 2025	2.3280	2.6300	2.3280	2.6300	2.6300	9,800
Feb 18, 2025	2.4000	2.5200	2.0000	2.2500	2.2500	53,600
Feb 14, 2025	2.6200	2.9600	2.2500	2.3100	2.3100	41,500
Feb 13, 2025	2.5000	3.1800	2.2090	2.4500	2.4500	86,700
Feb 12, 2025	2.3800	2.5000	2.2400	2.2400	2.2400	10,800
Feb 11, 2025	2.2950	2.5000	2.2950	2.4800	2.4800	2,500
Feb 10, 2025	2.3390	2.4100	2.3300	2.4000	2.4000	3,500
Feb 7, 2025	2.4120	2.4120	2.0600	2.3300	2.3300	4,500
Feb 6, 2025	2.4500	2.6400	2.3100	2.5000	2.5000	32,500
Feb 5, 2025	2.9500	3.1300	2.4630	2.5500	2.5500	66,000
Feb 4, 2025	2.7800	2.8000	2.5800	2.5800	2.5800	2,600
Feb 3, 2025	2.8200	3.0200	2.8100	2.8200	2.8200	4,800
Jan 31, 2025	2.9830	3.1900	2.8100	2.9000	2.9000	6,500
Jan 30, 2025	3.0100	3.0100	2.6500	2.7700	2.7700	8,900
Jan 29, 2025	2.7600	3.4800	2.6190	2.8800	2.8800	105,800
Jan 28, 2025	2.5220	3.2300	1.8880	2.6400	2.6400	152,500
Jan 27, 2025	2.7400	3.9000	2.5000	2.6600	2.6600	200,300
Jan 24, 2025	3.3150	3.3800	2.7100	2.7100	2.7100	14,300
Jan 23, 2025	3.3700	3.6100	3.2090	3.2300	3.2300	56,400
Jan 22, 2025	3.5000	3.5000	2.9600	3.5000	3.5000	29,800
Jan 21, 2025	3.4200	3.8000	3.4200	3.5400	3.5400	41,200
Jan 17, 2025	3.8000	3.8000	3.4000	3.4500	3.4500	16,300
Jan 16, 2025	3.5800	3.7500	3.4100	3.5900	3.5900	59,500
Jan 15, 2025	3.5400	4.1000	3.4000	3.7000	3.7000	53,400
Jan 14, 2025	3.7940	4.0000	3.3500	3.3500	3.3500	15,100
Jan 13, 2025	4.3000	4.4500	3.7500	3.7500	3.7500	13,100
Jan 10, 2025	5.6000	5.6000	4.4300	4.4300	4.4300	19,200
Jan 8, 2025	6.0800	6.1000	5.2720	5.3900	5.3900	48,500
Jan 7, 2025	6.2000	6.5000	5.5110	6.3000	6.3000	57,800
Jan 6, 2025	6.4700	6.4700	5.2500	6.0750	6.0750	46,100
Jan 3, 2025	7.3000	7.3000	6.4000	6.4730	6.4730	15,400
Jan 2, 2025	8.7900	8.7900	7.0000	7.3920	7.3920	60,300
Dec 31, 2024	8.5600	9.6900	7.9300	7.9300	7.9300	80,500
Dec 30, 2024	7.3600	11.1750	7.2500	9.8500	9.8500	165,400
Dec 27, 2024	7.7000	9.0600	7.0000	7.5900	7.5900	14,800
Dec 26, 2024	6.8900	8.3500	6.7100	7.7500	7.7500	45,700
Dec 24, 2024	6.8670	6.9900	6.8500	6.8500	6.8500	1,600
Dec 23, 2024	6.1640	7.5530	6.1640	6.3000	6.3000	10,400
Dec 20, 2024	6.5290	6.5800	5.6120	6.1800	6.1800	18,200
Dec 19, 2024	6.5300	10.5000	6.0500	6.5900	6.5900	55,700
Dec 18, 2024	7.5500	7.8900	5.5500	7.0500	7.0500	21,800
Dec 17, 2024	9.0200	9.0200	5.5480	8.0000	8.0000	50,900
Dec 16, 2024	10.8000	10.8000	8.5000	10.0000	10.0000	25,100
Dec 13, 2024	11.5000	11.5000	8.7500	9.5600	9.5600	22,200
Dec 12, 2024	12.7000	12.9900	9.5000	11.2200	11.2200	32,400
Dec 11, 2024	13.5000	14.5900	12.0000	13.1600	13.1600	55,500
Dec 10, 2024	18.2700	20.5200	11.3700	12.8000	12.8000	169,300
Dec 9, 2024	14.8000	20.6900	11.0000	15.5600	15.5600	111,800
Dec 6, 2024	7.6200	34.0800	7.0000	17.0000	17.0000	142,400
Dec 5, 2024	11.0000	11.7600	10.5000	10.7150	10.7150	16,600
Dec 4, 2024	11.6400	13.4100	10.0000	10.5200	10.5200	23,700
Dec 3, 2024	11.5000	12.4300	11.4900	11.8000	11.8000	8,800
Dec 2, 2024	11.6600	12.6000	11.1600	11.3700	11.3700	17,000
Nov 29, 2024	12.1200	12.8700	10.9300	11.7100	11.7100	15,500
Nov 27, 2024	12.5000	13.7500	12.5000	13.7500	13.7500	18,100
Nov 26, 2024	11.5200	11.5300	11.5200	11.5300	11.5300	1,400
Nov 25, 2024	11.4000	11.4900	10.9000	10.9000	10.9000	2,700
Nov 22, 2024	11.4700	11.4700	11.3950	11.4600	11.4600	1,700
Nov 21, 2024	11.4800	11.4800	11.4400	11.4500	11.4500	20,600
Nov 20, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	20,000
Nov 19, 2024	11.4500	11.4800	11.4500	11.4800	11.4800	52,400
Nov 18, 2024	11.4800	11.4800	11.4600	11.4800	11.4800	2,100
Nov 15, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	7,600
Nov 14, 2024	11.4600	11.4600	11.4410	11.4410	11.4410	400
Nov 13, 2024	11.4800	11.4800	11.4600	11.4800	11.4800	6,200
Nov 12, 2024	11.4700	11.4800	11.4700	11.4800	11.4800	10,400
Nov 11, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	-
Nov 8, 2024	11.4700	11.4800	11.4450	11.4800	11.4800	32,200
Nov 7, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	100
Nov 6, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	4,400
Nov 5, 2024	11.4750	11.4750	11.4700	11.4700	11.4700	75,800
Nov 4, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	14,200
Nov 1, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	-
Oct 31, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	-
Oct 30, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	-
Oct 29, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	-
Oct 28, 2024	11.4700	11.4800	11.4700	11.4800	11.4800	19,900
Oct 25, 2024	11.4700	11.4800	11.4600	11.4700	11.4700	71,100
Oct 24, 2024	11.4900	11.4900	11.4700	11.4700	11.4700	36,700
Oct 23, 2024	11.4800	11.5000	11.4800	11.5000	11.5000	13,800
Oct 22, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	50,100
Oct 21, 2024	11.4700	11.5000	11.4500	11.4800	11.4800	146,000
Oct 18, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	200
Oct 17, 2024	11.4800	11.4800	11.4800	11.4800	11.4800	300
Oct 16, 2024	11.4200	11.4600	11.4200	11.4600	11.4600	16,800
Oct 15, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Oct 14, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	-
Oct 11, 2024	11.4800	11.4800	11.4700	11.4700	11.4700	50,200
Oct 10, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Oct 9, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	-
Oct 8, 2024	11.4600	11.4600	11.4600	11.4600	11.4600	300
Oct 7, 2024	11.5500	11.5500	11.5500	11.5500	11.5500	500
Oct 4, 2024	11.4500	11.4500	11.3900	11.3900	11.3900	1,000
Oct 3, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Oct 2, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Oct 1, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	100
Sep 30, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Sep 27, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	-
Sep 26, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	50,000
Sep 25, 2024	11.4300	11.4300	11.4300	11.4300	11.4300	90,100
Sep 24, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 23, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 20, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 19, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 18, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 17, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 16, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 13, 2024	11.4130	11.4130	11.4130	11.4130	11.4130	-
Sep 12, 2024	11.4800	11.5000	11.4000	11.4130	11.4130	6,700
Sep 11, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	1,800
Sep 10, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	-
Sep 9, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	100
Sep 6, 2024	11.4200	11.4200	11.4000	11.4000	11.4000	2,000
Sep 5, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	-
Sep 4, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	5,100
Sep 3, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Aug 30, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Aug 29, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Aug 28, 2024	11.4000	11.6400	11.3500	11.3800	11.3800	4,500
Aug 27, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	2,400
Aug 26, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Aug 23, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Aug 22, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Aug 21, 2024	11.3700	11.3700	11.2800	11.2900	11.2900	400
Aug 20, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	300
Aug 19, 2024	11.2600	11.7000	11.2600	11.4100	11.4100	18,700
Aug 16, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	3,200
Aug 15, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	1,900
Aug 14, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 13, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 12, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 9, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	7,600
Aug 8, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	800
Aug 7, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 6, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	500
Aug 5, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 2, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
Aug 1, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	300
Jul 31, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	2,000
Jul 30, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 29, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 26, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 25, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 24, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 23, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Jul 22, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	1,100
Jul 19, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Jul 18, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Jul 17, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Jul 16, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	2,000
Jul 15, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	1,200
Jul 12, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	200
Jul 11, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	2,800
Jul 10, 2024	11.2100	11.2200	11.2100	11.2200	11.2200	800
Jul 9, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	12,200
Jul 8, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Jul 5, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	500
Jul 3, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	-
Jul 2, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	-
Jul 1, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	-
Jun 28, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	-
Jun 27, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	-
Jun 26, 2024	11.1600	11.1600	11.1600	11.1600	11.1600	1,700
Jun 25, 2024	11.1500	11.1600	11.1500	11.1600	11.1600	23,300
Jun 24, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
Jun 21, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	1,100
Jun 20, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 18, 2024	11.0400	11.0400	11.0400	11.0400	11.0400	-
Jun 17, 2024	11.1100	11.1100	11.0400	11.0400	11.0400	3,200
Jun 14, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Jun 13, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Jun 12, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	100
Jun 11, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Jun 10, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	100
Jun 7, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	1,200
Jun 6, 2024	11.1100	11.1100	11.1100	11.1100	11.1100	-
Jun 5, 2024	11.1100	11.1100	11.1100	11.1100	11.1100	200
Jun 4, 2024	11.1210	11.1210	11.1200	11.1200	11.1200	400
Jun 3, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
May 31, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	-
May 30, 2024	11.1400	11.1400	11.1400	11.1400	11.1400	100
May 29, 2024	11.1200	11.1500	11.1200	11.1400	11.1400	1,100
May 28, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	100
May 24, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	-
May 23, 2024	11.1700	11.1700	11.1700	11.1700	11.1700	100
May 22, 2024	11.1400	11.1500	11.1400	11.1500	11.1500	113,800
May 21, 2024	11.1400	11.1400	11.1300	11.1400	11.1400	105,900
May 20, 2024	11.1200	11.1350	11.1200	11.1350	11.1350	2,200

CMTX COMTEX News Network, Inc.

5.75

+15.00%

NYT The New York Times Company

55.26

-1.23%

GCI Gannett Co., Inc.

3.5100

-2.50%

BST.F Bastei Lübbe AG

10.60

+1.92%

WLYB John Wiley & Sons, Inc.

43.26

0.00%

DIGI digitiliti, Inc.

0.0001

0.00%

NORTHM.CO North Media A/S

38.80

+1.04%

STORY-B.ST Storytel AB (publ)

100.60

+5.07%

WLY John Wiley & Sons, Inc.

43.76

-0.36%

CAI.MI Cairo Communication S.p.A.

3.2600

-2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TNL Mediagene (TNMG)

Related Tickers