TNL Mediagene (TNMG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -34.9%
- 3M
- -75.0%
- YTD
- -82.6%
- 1Y
- -8.6%
- 3Y
- -69.4%
- 5Y
- -50.8%
Loading 10-year price history...
TNMG Historical Performance
TNMG Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -53.4%
- 2025 annual price return
- -63.1%
- 2026 annual price return
- +9.3%
TNMG Stock Price Trajectory (2024–2026)
As of June 28, 2026, TNL Mediagene (TNMG) trades at $0.49, representing a -8.6% return over the past year. The stock has delivered a -96.9% total return over five years (-50.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $34.08 on December 6, 2024. From this peak, TNMG has corrected -98.6%, currently trading 86% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers BZFD (-26.7% 1Y), ZETA (+23.4% 1Y), and AMWL (+21.6% 1Y), TNMG has underperformed the peer group average. Compare TNMG vs BZFD →
TNMG Historical Price Data · from 2024
Rows 1–50 of 389| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.48 | 0.54 | 0.48 | 0.49 | 18K | -5.79% |
| 2026-06-25 | 0.49 | 0.52 | 0.47 | 0.52 | 20K | -0.31% |
| 2026-06-24 | 0.52 | 0.55 | 0.49 | 0.52 | 63K | +7.02% |
| 2026-06-23 | 0.46 | 0.51 | 0.46 | 0.49 | 72K | +0.02% |
| 2026-06-22 | 0.52 | 0.52 | 0.48 | 0.49 | 85K | -4.45% |
| 2026-06-18 | 0.52 | 0.53 | 0.50 | 0.51 | 105K | -9.69% |
| 2026-06-17 | 0.53 | 0.57 | 0.53 | 0.56 | 96K | +6.15% |
| 2026-06-16 | 0.55 | 0.59 | 0.51 | 0.53 | 188K | -13.13% |
| 2026-06-15 | 0.64 | 0.69 | 0.61 | 0.61 | 67K | -5.57% |
| 2026-06-12 | 0.72 | 0.98 | 0.54 | 0.65 | 5.23M | -6.23% |
| 2026-06-11 | 0.67 | 0.77 | 0.65 | 0.69 | 714K | +4.06% |
| 2026-06-10 | 0.64 | 0.72 | 0.60 | 0.66 | 100K | +3.97% |
| 2026-06-09 | 0.66 | 0.66 | 0.58 | 0.64 | 114K | +5.66% |
| 2026-06-08 | 0.58 | 0.63 | 0.55 | 0.60 | 47K | +5.55% |
| 2026-06-05 | 0.60 | 0.61 | 0.54 | 0.57 | 1K | -6.18% |
| 2026-06-04 | 0.55 | 0.62 | 0.54 | 0.61 | 81K | +3.57% |
| 2026-06-03 | 0.66 | 0.66 | 0.57 | 0.59 | 101K | -10.36% |
| 2026-06-02 | 0.62 | 0.66 | 0.60 | 0.66 | 210K | +2.57% |
| 2026-06-01 | 0.63 | 0.68 | 0.57 | 0.64 | 236K | +2.08% |
| 2026-05-29 | 0.90 | 1.12 | 0.55 | 0.63 | 2.25M | -15.79% |
| 2026-05-28 | 0.73 | 0.77 | 0.73 | 0.74 | 34K | -4.40% |
| 2026-05-27 | 0.73 | 0.79 | 0.69 | 0.78 | 23K | +3.68% |
| 2026-05-26 | 0.75 | 0.80 | 0.72 | 0.75 | 312K | +5.63% |
| 2026-05-22 | 0.78 | 0.79 | 0.67 | 0.71 | 8K | -2.77% |
| 2026-05-21 | 0.78 | 0.78 | 0.67 | 0.73 | 123K | -6.38% |
| 2026-05-20 | 0.60 | 0.85 | 0.60 | 0.78 | 767K | +20.89% |
| 2026-05-19 | 0.59 | 0.65 | 0.59 | 0.65 | 25K | +10.67% |
| 2026-05-18 | 0.67 | 0.67 | 0.56 | 0.58 | 21K | -7.43% |
| 2026-05-15 | 0.69 | 0.69 | 0.62 | 0.63 | 59K | -10.03% |
| 2026-05-14 | 0.70 | 0.74 | 0.69 | 0.70 | 55K | -2.68% |
| 2026-05-13 | 0.76 | 0.77 | 0.67 | 0.72 | 32K | -8.95% |
| 2026-05-12 | 0.83 | 0.83 | 0.79 | 0.79 | 18K | -4.54% |
| 2026-05-11 | 0.84 | 0.87 | 0.81 | 0.83 | 72K | -1.48% |
| 2026-05-08 | 0.88 | 0.95 | 0.84 | 0.84 | 44K | -8.43% |
| 2026-05-07 | 1.02 | 1.02 | 0.91 | 0.92 | 33K | -14.27% |
| 2026-05-06 | 0.95 | 1.08 | 0.95 | 1.07 | 45K | +14.27% |
| 2026-05-05 | 0.90 | 0.98 | 0.89 | 0.94 | 20K | +6.46% |
| 2026-05-04 | 0.87 | 0.98 | 0.83 | 0.88 | 42K | +3.47% |
| 2026-05-01 | 0.88 | 0.92 | 0.84 | 0.85 | 46K | -1.61% |
| 2026-04-30 | 0.88 | 0.92 | 0.80 | 0.86 | 35K | +2.86% |
| 2026-04-29 | 0.97 | 1.00 | 0.83 | 0.84 | 83K | -18.45% |
| 2026-04-28 | 1.03 | 1.08 | 1.02 | 1.03 | 23K | -3.74% |
| 2026-04-27 | 1.12 | 1.12 | 1.05 | 1.07 | 27K | -4.46% |
| 2026-04-24 | 1.17 | 1.18 | 1.10 | 1.12 | 25K | -4.27% |
| 2026-04-23 | 1.16 | 1.22 | 1.12 | 1.17 | 27K | -0.85% |
| 2026-04-22 | 1.21 | 1.25 | 1.18 | 1.18 | 19K | -4.45% |
| 2026-04-21 | 1.26 | 1.26 | 1.14 | 1.24 | 88K | -2.76% |
| 2026-04-20 | 1.29 | 1.33 | 1.20 | 1.27 | 241K | -1.55% |
| 2026-04-17 | 1.23 | 1.32 | 1.20 | 1.29 | 84K | +4.88% |
| 2026-04-16 | 1.21 | 1.32 | 1.21 | 1.23 | 52K | -4.65% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TNMG — Frequently Asked Questions
Quick answers to the most common questions about buying TNMG stock.
How has TNMG stock performed recently?
TNMG declined -8.6% over the past year, below its 5-year annualized CAGR of -50.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TNMG's all-time high price?
TNL Mediagene reached $34.08 on 2024-12-06. The 52-week high is $4.68. Current 1-year return of -8.6% places the stock further from historical peaks.
Where can I download TNMG historical price data?
This page provides TNMG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.