NasdaqCM - Nasdaq Real Time Price
USD
TNL Mediagene (TNMG)
4.1500
+0.2600
(+6.68%)
At close: November 2 at 4:00:00 PM EST
4.1100
-0.0400
(-0.96%)
After hours: November 2 at 6:52:32 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.7700
4.7099
3.6400
4.1500
4.1500
1,156,463
Oct 30, 2026
4.1500
5.0500
3.1500
3.8900
3.8900
60,969,200
Oct 29, 2026
2.9800
3.0500
2.9700
3.0500
3.0500
4,600
Oct 28, 2026
3.0000
3.0900
2.9500
3.0200
3.0200
13,000
Oct 27, 2026
3.1000
3.1000
3.0000
3.0300
3.0300
7,400
Oct 26, 2026
3.2200
3.2200
3.0000
3.1300
3.1300
12,200
Oct 23, 2026
3.2400
3.2500
3.0700
3.2500
3.2500
9,200
Oct 22, 2026
3.4000
3.4000
3.0000
3.1400
3.1400
31,000
Oct 21, 2026
3.1700
3.5700
3.0000
3.3400
3.3400
572,800
Oct 20, 2026
2.8400
3.2000
2.8320
3.0000
3.0000
25,800
Oct 19, 2026
2.9300
3.0690
2.8100
2.9200
2.9200
37,800
Oct 16, 2026
3.4000
3.5400
3.0000
3.1500
3.1500
1,797,700
Oct 15, 2026
3.1800
3.3400
3.0000
3.2500
3.2500
30,100
Oct 14, 2026
3.2200
3.4200
3.1300
3.2500
3.2500
31,400
Oct 13, 2026
3.5900
3.6250
3.3200
3.3800
3.3800
25,300
Oct 12, 2026
3.7500
3.9600
3.6600
3.6600
3.6600
24,400
Oct 9, 2026
4.1000
4.1000
3.7600
3.7600
3.7600
22,700
Oct 8, 2026
4.0200
4.1590
4.0200
4.1000
4.1000
25,400
Oct 7, 2026
4.1500
4.1500
3.9500
4.0200
4.0200
51,600
Oct 6, 2026
4.4100
4.4100
4.1000
4.1400
4.1400
61,000
Oct 5, 2026
4.2000
4.6500
4.0200
4.4000
4.4000
244,900
Oct 2, 2026
4.6500
4.9400
4.3300
4.7600
4.7600
11,230,300
Oct 1, 2026
4.1000
4.2200
4.1000
4.1500
4.1500
53,500
Sep 30, 2026
4.1100
4.2000
4.0500
4.0500
4.0500
29,400
Sep 29, 2026
4.5100
4.5800
4.0000
4.1900
4.1900
165,800
Sep 28, 2026
4.3400
4.5700
4.2700
4.3900
4.3900
30,300
Sep 25, 2026
5.0300
5.0300
4.3800
4.3900
4.3900
68,400
Sep 24, 2026
4.3600
5.0400
4.1710
5.0100
5.0100
1,153,400
Sep 23, 2026
3.9700
7.1000
3.6300
4.5400
4.5400
4,445,600
Sep 22, 2026
4.2800
4.2800
3.9100
3.9100
3.9100
116,200
Sep 21, 2026
3.9100
4.5800
3.8000
4.3400
4.3400
455,200
Sep 18, 2026
4.3400
5.0300
3.4400
3.8700
3.8700
36,542,500
Sep 17, 2026
2.8300
2.9400
2.6200
2.6900
2.6900
54,500
Sep 16, 2026
2.6210
3.1400
2.6210
2.8700
2.8700
53,900
Sep 15, 2026
3.1400
3.1900
2.5500
2.7000
2.7000
86,200
Sep 14, 2026
3.2900
3.2900
3.1200
3.1400
3.1400
26,900
Sep 11, 2026
3.5200
3.5200
3.3000
3.3600
3.3600
18,900
Sep 10, 2026
3.2900
3.7000
3.1400
3.5000
3.5000
449,500
Sep 9, 2026
3.4600
3.4790
3.2200
3.4300
3.4300
141,400
Sep 8, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
3.5200
3.5930
3.3200
3.5000
3.5000
68,900
Sep 4, 2026
3.4640
3.7200
3.2880
3.4960
3.4960
48,550
Sep 3, 2026
3.2000
3.6800
3.0400
3.6160
3.6160
109,125
Sep 2, 2026
3.8320
3.8320
3.4400
3.7520
3.7520
25,725
Sep 1, 2026
3.8400
3.9120
3.6800
3.8800
3.8800
13,238
Aug 31, 2026
3.4240
4.0960
3.4240
3.9200
3.9200
68,500
Aug 28, 2026
4.0000
4.0000
3.3280
3.7280
3.7280
86,588
Aug 27, 2026
4.4400
4.5760
4.0000
4.1600
4.1600
73,025
Aug 26, 2026
4.3440
4.9200
4.2400
4.6400
4.6400
356,350
Aug 25, 2026
5.2240
6.3920
4.0960
4.5600
4.5600
24,552,513
Aug 24, 2026
3.1920
3.1920
3.0400
3.1840
3.1840
17,375
Aug 21, 2026
3.2160
3.2160
3.0960
3.2000
3.2000
25,988
Aug 20, 2026
3.1600
3.4400
2.9600
3.3200
3.3200
220,075
Aug 19, 2026
3.1200
3.1440
2.9920
3.0960
3.0960
18,338
Aug 18, 2026
3.0560
3.1200
3.0400
3.0480
3.0480
25,213
Aug 17, 2026
3.1920
3.2400
3.0320
3.1200
3.1200
20,600
Aug 14, 2026
3.2000
3.3200
3.1040
3.1280
3.1280
10,750
Aug 13, 2026
3.3600
3.4480
3.0160
3.2320
3.2320
42,363
Aug 12, 2026
3.7200
3.7200
3.3600
3.4720
3.4720
36,800
Aug 11, 2026
4.1200
4.1680
3.7600
3.7600
3.7600
44,913
Aug 10, 2026
3.9520
4.3520
3.7760
4.1280
4.1280
112,138
Aug 7, 2026
4.1440
4.4800
4.0960
4.2640
4.2640
60,275
Aug 6, 2026
4.0800
4.5600
3.8640
4.3680
4.3680
166,638
Aug 5, 2026
3.4400
4.4880
3.2800
4.4000
4.4000
808,813
Aug 4, 2026
6.2320
7.1280
3.6800
3.8080
3.8080
31,938,250
Aug 3, 2026
2.9280
2.9520
2.5920
2.8640
2.8640
99,750
Jul 31, 2026
2.9600
3.0400
2.7760
2.9120
2.9120
46,488
Jul 30, 2026
3.0400
3.1040
2.9600
3.0560
3.0560
31,575
Jul 29, 2026
2.8880
3.3600
2.7280
3.0400
3.0400
62,025
Jul 28, 2026
2.8240
3.4800
2.4880
3.1120
3.1120
3,348,650
Jul 27, 2026
3.0880
3.0880
2.8320
2.9840
2.9840
23,250
Jul 24, 2026
2.8800
3.0560
2.8000
2.9760
2.9760
64,125
Jul 23, 2026
2.7200
3.8400
2.7120
3.2000
3.2000
847,025
Jul 22, 2026
2.7680
2.8240
2.4800
2.7200
2.7200
47,588
Jul 21, 2026
2.6080
2.9600
2.5440
2.6960
2.6960
202,575
Jul 20, 2026
2.7520
2.7520
2.4560
2.6000
2.6000
15,813
Jul 17, 2026
2.8000
2.8560
2.6800
2.7520
2.7520
15,400
Jul 16, 2026
3.0560
3.1440
2.8160
2.8480
2.8480
14,763
Jul 15, 2026
3.2160
3.3200
2.9920
3.1360
3.1360
22,750
Jul 14, 2026
2.8800
3.3600
2.8000
3.1200
3.1200
56,475
Jul 13, 2026
3.4400
3.4400
2.8800
3.0400
3.0400
54,425
Jul 10, 2026
3.7520
3.8400
3.2000
3.4480
3.4480
80,400
Jul 9, 2026
4.1840
4.4000
3.7920
3.9920
3.9920
98,425
Jul 8, 2026
3.8640
4.4000
3.6320
4.0800
4.0800
262,663
Jul 7, 2026
3.7360
4.1280
3.5360
3.9200
3.9200
4,339,863
Jul 6, 2026
4.7200
4.9520
4.0880
4.1600
4.1600
78,000
Jul 2, 2026
4.8960
5.2400
4.4240
4.8960
4.8960
90,950
Jul 1, 2026
4.4480
5.6000
4.4000
5.2160
5.2160
258,388
Jun 30, 2026
6.8000
7.4720
4.6320
5.2000
5.2000
1,115,225
Jun 29, 2026
6.5920
10.3200
6.3120
8.0800
8.0800
39,817,113
Jun 26, 2026
3.9840
4.3200
3.8080
3.9040
3.9040
4,125
Jun 25, 2026
3.9600
4.1520
3.7680
3.8880
3.8880
2,888
Jun 24, 2026
4.0160
4.4320
3.9280
4.1600
4.1600
8,000
Jun 23, 2026
3.8080
4.0960
3.6560
3.8880
3.8880
9,050
Jun 22, 2026
4.2320
4.5600
3.8080
3.8800
3.8800
11,063
Jun 18, 2026
4.4000
4.4720
4.0000
4.0640
4.0640
13,388
Jun 17, 2026
4.2400
4.5920
4.2400
4.5040
4.5040
12,063
Jun 16, 2026
4.6480
4.7280
4.0880
4.2400
4.2400
26,188
Jun 15, 2026
5.0880
5.4800
4.8080
5.0000
5.0000
62,325
Jun 12, 2026
5.7760
7.8080
4.3200
5.1680
5.1680
656,338
Jun 11, 2026
5.3520
6.4240
5.0960
5.7120
5.7120
91,913
Jun 10, 2026
5.0480
5.7600
4.8080
5.2960
5.2960
13,250
Jun 9, 2026
5.3040
5.4400
4.6400
5.0960
5.0960
14,625
Jun 8, 2026
4.6320
5.1920
4.4000
5.0320
5.0320
6,475
Jun 5, 2026
4.6480
4.8800
4.3200
4.7760
4.7760
9,588
Jun 4, 2026
4.5920
4.9600
4.3200
4.9360
4.9360
10,863
Jun 3, 2026
5.2960
5.2960
4.5600
4.7040
4.7040
12,588
Jun 2, 2026
4.9600
5.2400
4.8000
5.2400
5.2400
28,150
Jun 1, 2026
5.0080
5.4000
4.5360
5.1120
5.1120
29,913
May 29, 2026
7.2000
8.9600
4.4000
5.0080
5.0080
360,050
May 28, 2026
5.8560
6.1600
5.8560
6.1280
6.1280
4,475
May 27, 2026
5.8240
6.3120
5.5440
6.2240
6.2240
2,975
May 26, 2026
5.8080
6.4000
5.6000
6.0000
6.0000
39,388
May 22, 2026
6.2320
6.4000
5.3360
5.8080
5.8080
14,525
May 21, 2026
6.2000
6.2000
5.3600
5.8400
5.8400
17,413
May 20, 2026
4.8080
6.8000
4.7200
6.2400
6.2400
102,563
May 19, 2026
4.6480
5.2000
4.6400
4.8000
4.8000
3,350
May 18, 2026
5.3520
5.3520
4.4800
4.6640
4.6640
2,575
May 15, 2026
5.5200
5.5200
4.9840
5.0400
5.0400
7,400
May 14, 2026
5.6400
6.0000
5.4400
5.6000
5.6000
7,438
May 13, 2026
6.3680
6.5040
5.3760
5.7520
5.7520
4,075
May 12, 2026
6.6080
6.6400
6.3200
6.5360
6.5360
2,213
May 11, 2026
6.7760
6.9600
6.4000
6.6240
6.6240
8,975
May 8, 2026
7.6400
7.6400
6.7200
7.0000
7.0000
5,525
May 7, 2026
8.1600
8.1600
7.2800
7.3360
7.3360
4,350
May 6, 2026
7.6000
8.6800
7.6000
8.5600
8.5600
5,650
May 5, 2026
7.2000
7.8400
7.1280
7.4880
7.4880
2,463
May 4, 2026
7.0000
7.8400
6.6720
7.2720
7.2720
5,363
May 1, 2026
7.2000
7.3600
6.7200
6.8000
6.8000
5,788
Apr 30, 2026
7.2000
7.3600
6.4000
6.9120
6.9120
4,375
Apr 29, 2026
8.0000
8.0000
6.6400
6.7200
6.7200
10,675
Apr 28, 2026
8.9600
8.9600
8.1600
8.2400
8.2400
3,150
Apr 27, 2026
8.9600
8.9600
8.3680
8.5600
8.5600
3,550
Apr 24, 2026
9.3600
9.4400
8.8000
8.9600
8.9600
3,163
Apr 23, 2026
8.9600
9.7600
8.9600
9.3600
9.3600
3,363
Apr 22, 2026
9.6800
10.0000
9.4400
9.4400
9.4400
2,600
Apr 21, 2026
10.0800
10.2400
9.1200
9.8800
9.8800
11,138
Apr 20, 2026
9.8400
10.6400
9.6000
10.1600
10.1600
30,463
Apr 17, 2026
9.8400
10.6000
9.6080
10.3200
10.3200
14,500
Apr 16, 2026
10.4000
10.5600
9.3600
9.8400
9.8400
6,675
Apr 15, 2026
12.3200
12.5120
9.9200
10.3200
10.3200
30,025
Apr 14, 2026
11.0400
14.3200
10.6400
12.7200
12.7200
22,175
Apr 13, 2026
10.1600
10.2400
8.9600
10.1600
10.1600
3,175
Apr 10, 2026
10.6400
10.7840
9.8480
10.0000
10.0000
1,775
Apr 9, 2026
11.9200
12.1600
9.9200
10.5600
10.5600
6,025
Apr 8, 2026
13.2800
13.5840
11.7600
11.8800
11.8800
3,425
Apr 7, 2026
14.0800
15.2000
12.8000
13.2000
13.2000
3,700
Apr 6, 2026
14.4800
15.5200
12.8000
15.4080
15.4080
1,713
Apr 2, 2026
16.0800
16.0800
14.8000
15.4400
15.4400
888
Apr 1, 2026
16.5600
16.6240
15.3600
15.4400
15.4400
313
Mar 31, 2026
13.6800
14.8000
13.5200
14.7200
14.7200
1,000
Mar 30, 2026
13.6000
13.8880
13.0400
13.1200
13.1200
2,363
Mar 27, 2026
15.8400
15.8400
14.1600
14.8000
14.8000
1,625
Mar 26, 2026
15.9200
16.2400
15.2000
15.6000
15.6000
1,825
Mar 25, 2026
15.9200
16.4000
15.9200
16.0000
16.0000
363
Mar 24, 2026
16.4800
16.4800
15.7040
15.7040
15.7040
888
Mar 23, 2026
16.7440
16.7440
16.0800
16.4800
16.4800
1,050
Mar 20, 2026
16.2240
17.1200
15.7600
16.2400
16.2400
1,175
Mar 19, 2026
16.1600
16.1600
15.6880
16.1600
16.1600
2,313
Mar 18, 2026
18.0240
18.0240
16.3200
16.5600
16.5600
3,863
Mar 17, 2026
18.5600
18.5600
17.6800
18.0800
18.0800
1,500
Mar 16, 2026
20.1600
20.1600
18.4000
18.5600
18.5600
4,525
Mar 13, 2026
20.8000
20.8000
19.2800
19.5200
19.5200
750
Mar 12, 2026
20.2400
20.3200
19.8400
19.8400
19.8400
1,375
Mar 11, 2026
20.4800
21.8400
20.2400
21.2800
21.2800
1,400
Mar 10, 2026
20.8000
21.2400
20.4800
20.5600
20.5600
1,250
Mar 9, 2026
21.2000
21.2800
20.1600
20.5600
20.5600
1,050
Mar 6, 2026
21.5200
22.4800
20.9600
20.9600
20.9600
3,013
Mar 5, 2026
22.8000
23.1200
21.9200
22.7200
22.7200
2,938
Mar 4, 2026
23.4400
24.1520
23.2000
23.3040
23.3040
425
Mar 3, 2026
23.3520
24.1600
23.2000
23.2000
23.2000
1,950
Mar 2, 2026
23.8000
24.4800
23.6800
24.3200
24.3200
575
Feb 27, 2026
25.6000
26.1200
23.7600
24.4800
24.4800
1,638
Feb 26, 2026
25.1200
26.3920
24.9600
25.6800
25.6800
275
Feb 25, 2026
24.9600
26.4800
24.3040
25.2000
25.2000
3,238
Feb 24, 2026
24.0000
25.2800
23.8320
24.9600
24.9600
1,525
Feb 23, 2026
23.8400
24.4000
22.8000
23.2800
23.2800
1,038
Feb 20, 2026
22.5600
25.3600
22.5600
24.8000
24.8000
2,450
Feb 19, 2026
23.2800
24.0800
22.5200
23.6800
23.6800
1,488
Feb 18, 2026
23.2000
23.8320
22.9200
23.5200
23.5200
388
Feb 17, 2026
24.0000
24.0000
22.1920
23.7200
23.7200
725
Feb 13, 2026
22.3200
24.6400
21.8400
24.2400
24.2400
5,588
Feb 12, 2026
19.2000
24.7200
19.1200
23.7600
23.7600
12,863
Feb 11, 2026
21.1200
21.4400
19.3600
20.0000
20.0000
5,713
Feb 10, 2026
24.8000
24.8480
20.8000
21.3600
21.3600
23,725
Feb 9, 2026
22.5600
28.0800
21.2000
24.5600
24.5600
86,513
Feb 6, 2026
22.4800
23.8400
20.8160
22.4800
22.4800
5,500
Feb 5, 2026
24.0800
25.5200
22.4000
22.4800
22.4800
3,525
Feb 4, 2026
27.5200
27.5200
24.1600
24.2400
24.2400
3,925
Feb 3, 2026
26.4000
27.8800
26.0000
26.0000
26.0000
3,075
Feb 2, 2026
28.8800
29.6640
26.4000
26.5600
26.5600
7,713
Jan 30, 2026
31.2000
32.7200
29.0400
29.2000
29.2000
8,963
Jan 29, 2026
29.6800
32.4000
29.6800
31.1200
31.1200
9,400
Jan 28, 2026
32.7200
33.1840
28.6400
29.4400
29.4400
15,875
Jan 27, 2026
27.0400
35.8400
26.9600
35.0400
35.0400
26,038
Jan 26, 2026
29.8400
31.1200
25.4400
25.9200
25.9200
10,275
Jan 23, 2026
30.6400
32.9920
27.5440
29.1200
29.1200
11,550
Jan 22, 2026
25.3600
34.3200
24.8000
30.2400
30.2400
45,338
Jan 21, 2026
26.8000
35.5200
24.0000
26.4800
26.4800
56,775
Jan 20, 2026
24.1600
27.9200
22.4000
27.6800
27.6800
88,313
Jan 16, 2026
23.5200
37.4400
22.8800
31.2800
31.2800
3,470,163
Jan 15, 2026
17.0400
19.2000
16.4080
18.8800
18.8800
15,888
Jan 14, 2026
18.3200
18.3200
15.5200
15.6800
15.6800
11,600
Jan 13, 2026
18.6400
18.7200
17.2800
17.6800
17.6800
8,063
Jan 12, 2026
19.6000
20.1280
18.4800
18.5600
18.5600
2,963
Jan 9, 2026
20.4000
21.5760
19.6000
19.6000
19.6000
4,188
Jan 8, 2026
20.4560
21.0000
20.1600
20.2400
20.2400
1,838
Jan 7, 2026
21.5200
22.2400
20.1600
21.1200
21.1200
6,650
Jan 6, 2026
22.4000
22.8800
21.2000
21.7600
21.7600
7,488
Jan 5, 2026
21.7600
22.4000
20.9680
22.2400
22.2400
6,725
Jan 2, 2026
22.3200
23.6000
21.3600
22.4000
22.4000
5,600
Dec 31, 2025
21.6000
22.9120
20.7200
21.8400
21.8400
5,300
Dec 30, 2025
20.2400
23.9200
20.0000
21.7600
21.7600
16,350
Dec 29, 2025
22.0800
22.4000
20.0800
20.4800
20.4800
16,913
Dec 26, 2025
20.4000
22.8400
20.0000
22.3200
22.3200
42,500
Dec 24, 2025
22.8000
27.4400
19.2000
20.4000
20.4000
1,061,988
Dec 23, 2025
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
22.8800
24.9600
19.2000
22.0000
22.0000
36,013
Dec 22, 2025
23.2000
30.7200
20.9600
23.2000
23.2000
79,912
Dec 19, 2025
22.5600
23.8400
21.1200
21.9200
21.9200
20,833
Dec 18, 2025
33.1200
34.2400
30.7200
31.6800
31.6800
3,682
Dec 17, 2025
34.4000
35.2000
33.1200
33.1200
33.1200
2,295
Dec 16, 2025
33.2800
35.0400
32.6400
33.6000
33.6000
3,192
Dec 15, 2025
38.7200
40.4800
29.6000
32.6400
32.6400
8,451
Dec 12, 2025
42.4000
43.2000
38.5600
39.5200
39.5200
5,876
Dec 11, 2025
44.3200
44.3200
41.6000
42.4000
42.4000
3,520
Dec 10, 2025
43.8400
44.0000
42.4000
42.8800
42.8800
2,994
Dec 9, 2025
44.4800
44.8000
41.6000
44.0000
44.0000
5,059
Dec 8, 2025
44.6400
48.0000
43.5200
43.6800
43.6800
7,374
Dec 5, 2025
46.7200
47.6800
43.2000
43.2000
43.2000
5,894
Dec 4, 2025
44.1600
48.0000
44.1600
47.6800
47.6800
4,160
Dec 3, 2025
43.8400
45.6000
43.0400
44.0000
44.0000
3,498
Dec 2, 2025
46.5600
47.2000
44.4800
44.8000
44.8000
3,014
Dec 1, 2025
48.0000
48.4800
44.8000
45.7600
45.7600
5,565
Nov 28, 2025
54.4000
54.4000
47.6800
48.9600
48.9600
5,063
Nov 26, 2025
52.8000
55.2000
50.4000
53.2800
53.2800
5,725
Nov 25, 2025
52.8000
53.2800
50.4000
53.2800
53.2800
5,540
Nov 24, 2025
49.4400
54.7200
47.2000
52.3200
52.3200
15,509
Nov 21, 2025
47.8400
49.1200
43.5200
48.1600
48.1600
8,876
Nov 20, 2025
50.4000
50.7200
46.4000
47.8400
47.8400
8,974
Nov 19, 2025
48.0000
52.4800
46.7200
49.6000
49.6000
10,865
Nov 18, 2025
51.2000
51.2000
46.4000
49.4400
49.4400
14,262
Nov 17, 2025
49.9200
53.6000
48.1600
50.4000
50.4000
20,675
Nov 14, 2025
56.0000
58.4000
48.4800
51.0400
51.0400
62,331
Nov 13, 2025
88.3200
92.8000
61.1200
65.7600
65.7600
2,851,161
Nov 12, 2025
52.4800
52.8000
46.2400
48.0000
48.0000
10,069
Nov 11, 2025
46.2400
57.6000
45.6000
54.4000
54.4000
36,891
Nov 10, 2025
46.2400
46.2400
44.8000
45.1200
45.1200
2,143
Nov 7, 2025
43.6800
46.7200
43.3600
45.2800
45.2800
2,519
Nov 6, 2025
46.5600
46.5600
43.5200
44.0000
44.0000
2,925
Nov 5, 2025
44.8000
48.0000
44.8000
45.4400
45.4400
6,294
Nov 4, 2025
49.6000
50.4000
45.2800
46.0800
46.0800
15,909
Nov 3, 2025
52.8000
53.9200
51.3600
52.0000
52.0000
4,643
