TNL Mediagene (TNMG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TNMG Historical Return
If you invested $1000 in TNL Mediagene (TNMG) since IPO date, it would be worth $1.12 as of October 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $441.39, while $1000 invested 3 months ago would be worth $1,000. This corresponds to total returns of -99.89%, -55.86%, 0%, respectively, with annualized returns of -97.21%, -55.86%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TNMG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2026 | 3.01 | 3.05 | 3.05 | 3.05 | 3.01 | 4,492 |
| October 28, 2026 | 3 | 3.02 | 3.02 | 3.09 | 2.96 | 12,978 |
| October 27, 2026 | 3.1 | 3.03 | 3.03 | 3.1 | 3 | 7,671 |
| October 26, 2026 | 3.09 | 3.13 | 3.13 | 3.14 | 3.08 | 12,477 |
| October 23, 2026 | 3.24 | 3.25 | 3.25 | 3.25 | 3.08 | 8,945 |
| October 22, 2026 | 3.18 | 3.14 | 3.14 | 3.4 | 3.1 | 30,997 |
| October 21, 2026 | 3.17 | 3.34 | 3.34 | 3.57 | 3 | 572,567 |
| October 20, 2026 | 2.84 | 3 | 3 | 3.2 | 2.83 | 25,618 |
| October 19, 2026 | 2.82 | 2.92 | 2.92 | 3.07 | 2.81 | 37,974 |
| October 16, 2026 | 3.4 | 3.15 | 3.15 | 3.54 | 3.05 | 1.79M |
| October 15, 2026 | 3 | 3.25 | 3.25 | 3.34 | 3 | 29,990 |
| October 14, 2026 | 3.22 | 3.25 | 3.25 | 3.36 | 3.13 | 31,351 |
| October 13, 2026 | 3.36 | 3.38 | 3.38 | 3.63 | 3.36 | 25,276 |
| October 12, 2026 | 3.75 | 3.66 | 3.66 | 3.96 | 3.64 | 23,058 |
| October 09, 2026 | 3.94 | 3.76 | 3.76 | 3.94 | 3.76 | 22,706 |
| October 08, 2026 | 4.02 | 4.1 | 4.1 | 4.16 | 4.02 | 25,364 |
| October 07, 2026 | 4.15 | 4.02 | 4.02 | 4.15 | 3.95 | 51,452 |
| October 06, 2026 | 4.41 | 4.14 | 4.14 | 4.41 | 4.1 | 60,952 |
| October 05, 2026 | 4.2 | 4.4 | 4.4 | 4.64 | 4.04 | 243,248 |
| October 02, 2026 | 4.59 | 4.76 | 4.76 | 4.93 | 4.33 | 11.17M |
| October 01, 2026 | 4.1 | 4.15 | 4.15 | 4.22 | 4.1 | 53,474 |
| September 30, 2026 | 4.11 | 4.05 | 4.05 | 4.2 | 4.05 | 29,376 |
| September 29, 2026 | 4.51 | 4.19 | 4.19 | 4.58 | 4 | 165,714 |
| September 28, 2026 | 4.43 | 4.39 | 4.39 | 4.57 | 4.27 | 30,086 |
| September 25, 2026 | 5.03 | 4.39 | 4.39 | 5.03 | 4.38 | 67,311 |
| September 24, 2026 | 4.36 | 5.01 | 5.01 | 5.02 | 4.17 | 1.15M |
| September 23, 2026 | 4 | 4.54 | 4.54 | 7.1 | 3.63 | 4.43M |
| September 22, 2026 | 4.25 | 3.91 | 3.91 | 4.28 | 3.91 | 115,521 |
| September 21, 2026 | 4.03 | 4.43 | 4.43 | 4.45 | 3.97 | 414,811 |
| September 18, 2026 | 3.7 | 3.87 | 3.87 | 5.03 | 3.44 | 36.31M |
| September 17, 2026 | 2.83 | 2.69 | 2.69 | 2.94 | 2.66 | 54,495 |
| September 16, 2026 | 2.62 | 2.87 | 2.87 | 3.14 | 2.62 | 48,513 |
| September 15, 2026 | 3.14 | 2.7 | 2.7 | 3.19 | 2.55 | 86,236 |
| September 11, 2026 | 3.51 | 3.36 | 3.36 | 3.52 | 3.3 | 18,832 |
| September 10, 2026 | 3.29 | 3.5 | 3.5 | 3.7 | 3.14 | 449,197 |
| September 09, 2026 | 3.46 | 3.43 | 3.43 | 3.47 | 3.22 | 137,959 |
| September 08, 2026 | 3.52 | 3.5 | 3.5 | 3.59 | 3.32 | 69,145 |
| September 04, 2026 | 3.46 | 3.5 | 3.5 | 3.72 | 3.29 | 48,556 |
| September 03, 2026 | 3.2 | 3.62 | 3.62 | 3.68 | 3.04 | 109,640 |
| September 02, 2026 | 3.84 | 3.75 | 3.75 | 3.84 | 3.44 | 25,946 |
| September 01, 2026 | 3.84 | 3.88 | 3.88 | 3.91 | 3.68 | 14,207 |
| August 31, 2026 | 3.42 | 3.92 | 3.92 | 4.1 | 3.42 | 69,023 |
| August 28, 2026 | 4 | 3.73 | 3.73 | 4 | 3.33 | 87,185 |
| August 27, 2026 | 4.44 | 4.16 | 4.16 | 4.58 | 4 | 73,025 |
| August 26, 2026 | 4.34 | 4.64 | 4.64 | 4.92 | 4.24 | 356,350 |
| August 25, 2026 | 5.22 | 4.56 | 4.56 | 6.39 | 4.09 | 24.55M |
| August 24, 2026 | 3.19 | 3.18 | 3.18 | 3.19 | 3.04 | 17,393 |
| August 21, 2026 | 3.21 | 3.2 | 3.2 | 3.21 | 3.09 | 25,995 |
| August 20, 2026 | 3.16 | 3.32 | 3.32 | 3.44 | 2.96 | 220,076 |
| August 19, 2026 | 3.12 | 3.1 | 3.1 | 3.15 | 2.99 | 18,338 |
| August 18, 2026 | 3.06 | 3.05 | 3.05 | 3.12 | 3.04 | 25,215 |
| August 17, 2026 | 3.19 | 3.12 | 3.12 | 3.24 | 3.03 | 20,625 |
| August 14, 2026 | 3.2 | 3.13 | 3.13 | 3.32 | 3.11 | 10,750 |
| August 13, 2026 | 3.36 | 3.23 | 3.23 | 3.45 | 3.02 | 42,363 |
| August 12, 2026 | 3.72 | 3.47 | 3.47 | 3.72 | 3.36 | 36,800 |
| August 11, 2026 | 4.12 | 3.76 | 3.76 | 4.17 | 3.76 | 44,913 |
| August 10, 2026 | 3.96 | 4.13 | 4.13 | 4.35 | 3.77 | 112,138 |
| August 07, 2026 | 4.14 | 4.26 | 4.26 | 4.48 | 4.09 | 60,279 |
| August 06, 2026 | 4.08 | 4.37 | 4.37 | 4.56 | 3.86 | 166,638 |
| August 05, 2026 | 3.44 | 4.4 | 4.4 | 4.48 | 3.28 | 808,813 |
AD
