Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.4650	0.4847	0.4489	0.4769	137,413	-0.00(-0.85%)
Jul 10, 2025	0.4755	0.4968	0.4755	0.4810	89,164	-0.01(-2.20%)
Jul 09, 2025	0.4740	0.5089	0.4571	0.4918	67,920	+0.03(+6.91%)
Jul 08, 2025	0.4801	0.5100	0.4560	0.4600	169,008	-0.02(-4.17%)
Jul 07, 2025	0.4800	0.5050	0.4800	0.4800	126,059	-0.02(-3.23%)
Jul 03, 2025	0.4900	0.5395	0.4900	0.4960	67,686	-0.02(-3.31%)
Jul 02, 2025	0.4800	0.5400	0.4800	0.5130	95,215	+0.03(+6.83%)
Jul 01, 2025	0.5000	0.5100	0.4425	0.4802	229,220	-0.01(-2.00%)
Jun 30, 2025	0.5100	0.5300	0.4640	0.4900	315,700	-0.02(-3.92%)
Jun 27, 2025	0.5200	0.5460	0.4834	0.5100	213,712	-0.02(-4.46%)
Jun 26, 2025	0.5000	0.5500	0.4850	0.5338	141,060	+0.06(+12.00%)
Jun 25, 2025	0.5300	0.5499	0.4400	0.4766	183,250	-0.05(-10.08%)
Jun 24, 2025	0.5480	0.5751	0.5200	0.5300	194,675	-0.02(-3.88%)
Jun 23, 2025	0.5500	0.6000	0.5230	0.5514	179,902	-0.02(-3.33%)
Jun 20, 2025	0.5600	0.6100	0.5500	0.5704	234,361	-0.01(-1.66%)
Jun 18, 2025	0.6500	0.6850	0.5309	0.5800	490,896	-0.06(-9.52%)
Jun 17, 2025	0.7505	0.7800	0.6300	0.6410	525,545	-0.14(-18.25%)
Jun 16, 2025	0.8700	0.9328	0.7144	0.7841	917,829	-0.04(-4.38%)
Jun 13, 2025	0.7200	0.9300	0.6858	0.8200	1,287,579	+0.09(+13.09%)
Jun 12, 2025	0.7100	0.7400	0.7100	0.7251	237,347	+0.02(+2.13%)
Jun 11, 2025	0.6443	0.7300	0.6443	0.7100	484,885	+0.07(+10.20%)
Jun 10, 2025	0.5400	0.7700	0.5300	0.6443	3,785,060	+0.12(+23.03%)
Jun 09, 2025	0.5529	0.5699	0.5016	0.5237	253,075	-0.05(-8.12%)
Jun 06, 2025	0.5844	0.5844	0.5415	0.5700	185,164	-0.02(-4.14%)
Jun 05, 2025	0.5915	0.6101	0.5899	0.5946	119,796	+0.00(+0.52%)
Jun 04, 2025	0.5768	0.6150	0.5204	0.5915	284,740	+0.00(+0.25%)
Jun 03, 2025	0.6100	0.6256	0.5700	0.5900	160,505	-0.02(-3.66%)
Jun 02, 2025	0.5770	0.6146	0.5678	0.6124	155,756	+0.02(+4.10%)
May 30, 2025	0.6890	0.6890	0.5555	0.5883	221,130	-0.02(-2.76%)
May 29, 2025	0.6600	0.6854	0.5860	0.6050	304,481	-0.05(-8.26%)
May 28, 2025	0.7209	0.7404	0.6180	0.6595	705,506	-0.08(-10.93%)
May 27, 2025	0.7300	0.7596	0.6801	0.7404	482,894	+0.02(+2.61%)
May 23, 2025	0.7500	0.7890	0.6900	0.7216	573,831	-0.06(-7.72%)
May 22, 2025	0.9000	0.9000	0.7501	0.7820	1,363,687	-0.15(-16.19%)
May 21, 2025	0.8600	1.020	0.7699	0.9331	4,202,270	+0.02(+2.54%)
May 20, 2025	0.6690	1.320	0.6281	0.9100	101,302,944	+0.31(+52.71%)
May 19, 2025	0.5568	0.6500	0.5110	0.5959	495,911	+0.02(+2.74%)
May 16, 2025	0.6217	0.6787	0.5519	0.5800	637,136	-0.07(-10.41%)
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	73,550,520	+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%)

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.

Financial News

TNL Mediagene - Ordinary Shares (NQ:TNMG)

Historical Prices

Popular Pages