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 $1.29 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $170.19, while $1000 invested 3 months ago would be worth $695.39. This corresponds to total returns of -99.87%, -82.98%, -30.46%, respectively, with annualized returns of -97.75%, -82.98%, -30.46%.

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
September 04, 2026	0.43	0.44	0.44	0.47	0.41	372,742
September 03, 2026	0.4	0.45	0.45	0.46	0.38	0
September 02, 2026	0.48	0.47	0.47	0.48	0.43	203,871
September 01, 2026	0.48	0.48	0.48	0.49	0.46	104,771
August 31, 2026	0.43	0.49	0.49	0.51	0.43	542,199
August 28, 2026	0.5	0.47	0.47	0.5	0.42	689,618
August 27, 2026	0.56	0.52	0.52	0.57	0.5	537,124
August 26, 2026	0.54	0.58	0.58	0.61	0.53	2.79M
August 25, 2026	0.65	0.57	0.57	0.8	0.51	0
August 24, 2026	0.4	0.4	0.4	0.4	0.38	0
August 21, 2026	0.4	0.4	0.4	0.4	0.39	206,735
August 20, 2026	0.4	0.42	0.42	0.43	0.37	1.73M
August 19, 2026	0.39	0.39	0.39	0.39	0.37	0
August 18, 2026	0.38	0.38	0.38	0.39	0.38	0
August 17, 2026	0.38	0.39	0.39	0.4	0.38	164,013
August 14, 2026	0.4	0.39	0.39	0.41	0.39	85,315
August 13, 2026	0.4	0.4	0.4	0.43	0.38	0
August 12, 2026	0.47	0.43	0.43	0.47	0.42	0
August 11, 2026	0.52	0.47	0.47	0.52	0.47	0
August 10, 2026	0.49	0.52	0.52	0.54	0.47	891,554
August 07, 2026	0.52	0.53	0.53	0.56	0.52	0
August 06, 2026	0.51	0.55	0.55	0.57	0.48	1.29M
August 05, 2026	0.43	0.55	0.55	0.56	0.41	6.2M
August 04, 2026	0.78	0.48	0.48	0.89	0.46	240.24M
August 03, 2026	0.37	0.36	0.36	0.37	0.32	777,928
July 31, 2026	0.37	0.36	0.36	0.38	0.35	371,918
July 30, 2026	0.38	0.38	0.38	0.39	0.37	191,640
July 29, 2026	0.36	0.38	0.38	0.42	0.34	495,737
July 28, 2026	0.35	0.39	0.39	0.44	0.31	26.48M
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