TNL Mediagene (TNMG) NASDAQ

Currency In USD

TNMG Historical Return

If you invested $1000 in TNL Mediagene (TNMG) since IPO date, it would be worth $1.11 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $102.23, while $1000 invested 3 months ago would be worth $365.24. This corresponds to total returns of -99.89%, -89.78%, -63.48%, respectively, with annualized returns of -98.42%, -89.78%, -63.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TNMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 27, 2026	0.39	0.37	0.37	0.39	0.35	186,040
July 23, 2026	0.34	0.4	0.4	0.48	0.34	5.95M
July 22, 2026	0.35	0.34	0.34	0.35	0.31	373,361
July 21, 2026	0.33	0.34	0.34	0.37	0.32	1.6M
July 20, 2026	0.34	0.32	0.32	0.34	0.31	126,019
July 17, 2026	0.34	0.34	0.34	0.36	0.34	120,401
July 16, 2026	0.38	0.36	0.36	0.39	0.35	116,279
July 15, 2026	0.4	0.39	0.39	0.41	0.37	179,692
July 14, 2026	0.36	0.39	0.39	0.42	0.35	448,742
July 13, 2026	0.43	0.38	0.38	0.43	0.36	428,392
July 10, 2026	0.45	0.43	0.43	0.47	0.41	632,669
July 09, 2026	0.52	0.5	0.5	0.54	0.47	740,883
July 08, 2026	0.48	0.51	0.51	0.53	0.47	2.05M
July 07, 2026	0.47	0.49	0.49	0.52	0.44	33.87M
July 06, 2026	0.59	0.52	0.52	0.61	0.51	576,821
July 02, 2026	0.61	0.61	0.61	0.65	0.56	659,183
July 01, 2026	0.55	0.65	0.65	0.7	0.55	1.94M
June 30, 2026	0.87	0.65	0.65	0.93	0.58	8.53M
June 29, 2026	0.82	1.01	1.01	1.27	0.79	314.49M
June 26, 2026	0.5	0.49	0.49	0.54	0.48	29,241
June 25, 2026	0.49	0.49	0.49	0.52	0.47	22,660
June 24, 2026	0.52	0.52	0.52	0.55	0.49	64,016
June 23, 2026	0.46	0.49	0.49	0.51	0.46	72,371
June 22, 2026	0.52	0.49	0.49	0.52	0.48	84,771
June 18, 2026	0.52	0.51	0.51	0.53	0.5	105,253
June 17, 2026	0.53	0.56	0.56	0.57	0.53	95,917
June 16, 2026	0.55	0.53	0.53	0.59	0.51	191,999
June 15, 2026	0.64	0.63	0.63	0.69	0.61	493,154
June 12, 2026	0.72	0.65	0.65	0.98	0.54	5.23M
June 11, 2026	0.67	0.71	0.71	0.77	0.65	715,495
June 10, 2026	0.64	0.66	0.66	0.72	0.6	99,969
June 09, 2026	0.66	0.64	0.64	0.66	0.58	114,145
June 08, 2026	0.58	0.63	0.63	0.65	0.55	47,695
June 05, 2026	0.6	0.6	0.6	0.61	0.54	0
June 04, 2026	0.57	0.62	0.62	0.62	0.54	85,081
June 03, 2026	0.66	0.59	0.59	0.66	0.57	100,643
June 02, 2026	0.62	0.66	0.66	0.66	0.6	210,049
June 01, 2026	0.63	0.64	0.64	0.68	0.57	235,702
May 29, 2026	0.9	0.63	0.63	1.12	0.55	2.25M
May 28, 2026	0.73	0.77	0.77	0.77	0.73	34,779
May 27, 2026	0.73	0.78	0.78	0.79	0.69	23,751
May 26, 2026	0.73	0.75	0.75	0.8	0.7	312,643
May 22, 2026	0.78	0.73	0.73	0.8	0.67	112,599
May 21, 2026	0.78	0.73	0.73	0.78	0.67	124,003
May 20, 2026	0.6	0.78	0.78	0.85	0.6	766,958
May 19, 2026	0.58	0.6	0.6	0.65	0.58	25,571
May 18, 2026	0.67	0.58	0.58	0.67	0.56	20,858
May 15, 2026	0.69	0.63	0.63	0.69	0.62	59,170
May 14, 2026	0.71	0.7	0.7	0.74	0.69	54,862
May 13, 2026	0.8	0.72	0.72	0.81	0.67	32,518
May 12, 2026	0.83	0.82	0.82	0.83	0.79	17,738
May 11, 2026	0.85	0.83	0.83	0.87	0.8	71,837
May 08, 2026	0.96	0.87	0.87	0.96	0.84	44,170
May 07, 2026	1.02	0.92	0.92	1.02	0.91	33,447
May 06, 2026	0.95	1.07	1.07	1.09	0.95	45,188
May 05, 2026	0.9	0.94	0.94	0.98	0.89	19,600
May 04, 2026	0.88	0.91	0.91	0.98	0.83	42,857
May 01, 2026	0.9	0.85	0.85	0.92	0.84	45,813
April 30, 2026	0.9	0.86	0.86	0.92	0.8	34,999
April 29, 2026	1	0.84	0.84	1	0.83	82,499