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 $2.97 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $371.32, while $1000 invested 3 months ago would be worth $615.85. This corresponds to total returns of -99.7%, -62.87%, -38.41%, respectively, with annualized returns of -97.58%, -62.87%, -38.41%.

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
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
April 28, 2026	1.12	1.03	1.03	1.12	1.02	23,405
April 27, 2026	1.12	1.07	1.07	1.12	1.05	27,440
April 24, 2026	1.17	1.12	1.12	1.18	1.1	24,940
April 23, 2026	1.12	1.17	1.17	1.22	1.12	26,894
April 22, 2026	1.21	1.18	1.18	1.25	1.18	18,972
April 21, 2026	1.26	1.24	1.24	1.28	1.14	88,468
April 20, 2026	1.23	1.27	1.27	1.33	1.2	242,756
April 17, 2026	1.23	1.29	1.29	1.33	1.2	87,672
April 16, 2026	1.3	1.23	1.23	1.32	1.17	52,346
April 15, 2026	1.54	1.29	1.29	1.56	1.24	225,664
April 14, 2026	1.38	1.59	1.59	1.79	1.33	176,003
April 13, 2026	1.27	1.27	1.27	1.28	1.12	24,832
April 10, 2026	1.33	1.25	1.25	1.35	1.23	14,075
April 09, 2026	1.49	1.32	1.32	1.52	1.24	48,045
April 08, 2026	1.66	1.49	1.49	1.7	1.47	26,387
April 07, 2026	1.76	1.65	1.65	1.9	1.6	29,705
April 06, 2026	1.81	1.93	1.93	1.94	1.6	12,476
April 02, 2026	2.01	1.93	1.93	2.01	1.85	7,147