Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TNL Mediagene - Ordinary Shares (NQ: TNMG )

2.550 -0.030 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 5, 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 (%)
Feb 04, 2025 2.780 2.800 2.580 2.580 2,624 -0.24(-8.51%)
Feb 03, 2025 2.820 3.020 2.810 2.820 4,798 -0.08(-2.76%)
Jan 31, 2025 2.980 3.190 2.810 2.900 6,534 +0.13(+4.69%)
Jan 30, 2025 3.010 3.010 2.650 2.770 8,910 -0.11(-3.82%)
Jan 29, 2025 2.760 3.480 2.619 2.880 105,868 +0.24(+9.09%)
Jan 28, 2025 2.522 3.230 1.888 2.640 152,520 -0.02(-0.75%)
Jan 27, 2025 2.740 3.900 2.500 2.660 200,297 -0.05(-1.85%)
Jan 24, 2025 3.320 3.380 2.710 2.710 14,513 -0.52(-16.10%)
Jan 23, 2025 3.370 3.610 3.209 3.230 56,392 -0.27(-7.71%)
Jan 22, 2025 3.500 3.500 2.960 3.500 29,796 -0.04(-1.13%)
Jan 21, 2025 3.420 3.800 3.420 3.540 41,195 +0.09(+2.61%)
Jan 17, 2025 3.800 3.800 3.400 3.450 16,307 -0.14(-3.90%)
Jan 16, 2025 3.580 3.750 3.410 3.590 59,462 -0.11(-2.97%)
Jan 15, 2025 3.540 4.100 3.400 3.700 53,430 +0.35(+10.45%)
Jan 14, 2025 3.790 4.000 3.350 3.350 15,139 -0.40(-10.67%)
Jan 13, 2025 4.300 4.450 3.750 3.750 13,067 -0.68(-15.35%)
Jan 10, 2025 5.600 5.600 4.430 4.430 19,210 -0.96(-17.81%)
Jan 08, 2025 6.080 6.100 5.272 5.390 48,520 -0.91(-14.44%)
Jan 07, 2025 6.200 6.500 5.511 6.300 57,789 +0.22(+3.70%)
Jan 06, 2025 6.470 6.470 5.250 6.075 46,085 -0.40(-6.14%)
Jan 03, 2025 7.300 7.300 6.400 6.473 15,407 -0.92(-12.43%)
Jan 02, 2025 8.790 8.790 7.000 7.392 60,258 -0.54(-6.79%)
Dec 31, 2024 7.930 0 -1.92(-19.49%)
Dec 30, 2024 7.360 11.18 7.250 9.850 165,425 +2.26(+29.78%)
Dec 27, 2024 7.700 9.060 7.000 7.590 14,838 -0.16(-2.06%)
Dec 26, 2024 6.890 8.350 6.710 7.750 45,805 +0.90(+13.14%)
Dec 24, 2024 6.870 6.990 6.850 6.850 1,608 +0.55(+8.73%)
Dec 23, 2024 6.163 7.553 6.163 6.300 10,376 +0.12(+1.94%)
Dec 20, 2024 6.529 6.580 5.612 6.180 18,184 -0.41(-6.22%)
Dec 19, 2024 6.530 10.50 6.050 6.590 55,741 -0.46(-6.52%)
Dec 18, 2024 7.550 7.890 5.550 7.050 21,811 -0.95(-11.88%)
Dec 17, 2024 9.020 9.020 5.548 8.000 50,893 -2.00(-20.00%)
Dec 16, 2024 10.80 10.80 8.500 10.00 25,081 +0.44(+4.60%)
Dec 13, 2024 11.50 11.50 8.750 9.560 22,308 -1.66(-14.80%)
Dec 12, 2024 12.70 12.99 9.500 11.22 32,482 -1.94(-14.74%)
Dec 11, 2024 13.50 14.59 12.00 13.16 54,415 +0.36(+2.81%)
Dec 10, 2024 18.27 20.52 11.37 12.80 167,488 -2.76(-17.74%)
Dec 09, 2024 14.80 20.69 11.00 15.56 111,801 -1.44(-8.47%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.