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 $1.35 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $222.22, while $1000 invested 3 months ago would be worth $906.4. This corresponds to total returns of -99.86%, -77.78%, -9.36%, respectively, with annualized returns of -97.54%, -77.78%, -9.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 04, 2026 | 6.23 | 3.81 | 3.81 | 7.13 | 3.68 | 31.94M |
| August 03, 2026 | 2.93 | 2.86 | 2.86 | 2.95 | 2.6 | 99,750 |
| July 31, 2026 | 2.96 | 2.91 | 2.91 | 3.04 | 2.78 | 46,505 |
| July 30, 2026 | 3.04 | 3.05 | 3.05 | 3.1 | 2.96 | 31,577 |
| July 29, 2026 | 2.89 | 3.04 | 3.04 | 3.36 | 2.73 | 63,073 |
| July 28, 2026 | 2.82 | 3.11 | 3.11 | 3.48 | 2.49 | 3.35M |
| July 27, 2026 | 3.09 | 2.98 | 2.98 | 3.09 | 2.83 | 23,412 |
| July 24, 2026 | 2.88 | 2.98 | 2.98 | 3.06 | 2.8 | 64,125 |
| July 23, 2026 | 2.72 | 3.2 | 3.2 | 3.84 | 2.71 | 847,025 |
| July 22, 2026 | 2.77 | 2.72 | 2.72 | 2.82 | 2.48 | 47,588 |
| July 21, 2026 | 2.61 | 2.7 | 2.7 | 2.96 | 2.54 | 202,578 |
| July 20, 2026 | 2.75 | 2.6 | 2.6 | 2.75 | 2.45 | 15,867 |
| July 17, 2026 | 2.8 | 2.75 | 2.75 | 2.85 | 2.68 | 15,400 |
| July 16, 2026 | 3.06 | 2.85 | 2.85 | 3.15 | 2.81 | 14,767 |
| July 15, 2026 | 3.22 | 3.14 | 3.14 | 3.32 | 2.99 | 22,750 |
| July 14, 2026 | 2.88 | 3.12 | 3.12 | 3.36 | 2.8 | 56,475 |
| July 13, 2026 | 3.44 | 3.04 | 3.04 | 3.44 | 2.88 | 54,426 |
| July 10, 2026 | 3.75 | 3.45 | 3.45 | 3.84 | 3.2 | 80,405 |
| July 09, 2026 | 4.18 | 3.99 | 3.99 | 4.4 | 3.79 | 98,428 |
| July 08, 2026 | 3.86 | 4.08 | 4.08 | 4.4 | 3.63 | 262,666 |
| July 07, 2026 | 3.74 | 3.92 | 3.92 | 4.13 | 3.54 | 4.34M |
| July 06, 2026 | 4.72 | 4.16 | 4.16 | 4.95 | 4.09 | 78,000 |
| July 02, 2026 | 4.9 | 4.9 | 4.9 | 5.24 | 4.42 | 90,952 |
| July 01, 2026 | 4.45 | 5.21 | 5.21 | 5.6 | 4.4 | 258,392 |
| June 30, 2026 | 6.8 | 5.2 | 5.2 | 7.47 | 4.63 | 1.12M |
| June 29, 2026 | 6.59 | 8.08 | 8.08 | 10.32 | 6.31 | 39.82M |
| June 26, 2026 | 3.98 | 3.9 | 3.9 | 4.32 | 3.81 | 4,125 |
| June 25, 2026 | 3.96 | 3.89 | 3.89 | 4.15 | 3.77 | 2,888 |
| June 24, 2026 | 4.02 | 4.16 | 4.16 | 4.43 | 3.93 | 8,002 |
| June 23, 2026 | 3.81 | 3.88 | 3.88 | 4.09 | 3.66 | 9,059 |
AD
