TNL Mediagene (TNMG) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
TNMG Historical Performance
Short-Term Returns
TNMG Stock Price Trajectory (2024–2026)
As of May 8, 2026, TNL Mediagene (TNMG) trades at $0.92, representing a +213.8% return over the past year. The stock has delivered a -94.6% total return over five years (-44.2% 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 -97.3%, currently trading 81% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers BZFD (-56.6% 1Y), ZETA (+30.9% 1Y), and AMWL (+14.3% 1Y), TNMG has outperformed the peer group average. Compare TNMG vs BZFD →
TNMG Historical Price Data (2025–2026)
Showing 30 of 355 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.39 | 1.56 | 1.26 | 1.29 | 226K | -18.87% |
| 2026-04-14 | 1.37 | 1.64 | 1.37 | 1.59 | 175K | +25.20% |
| 2026-04-13 | 1.17 | 1.28 | 1.12 | 1.27 | 24K | +1.60% |
| 2026-04-10 | 1.33 | 1.35 | 1.23 | 1.25 | 14K | -1.57% |
| 2026-04-09 | 1.45 | 1.52 | 1.25 | 1.27 | 47K | -14.48% |
| 2026-04-08 | 1.66 | 1.70 | 1.48 | 1.49 | 26K | -10.00% |
| 2026-04-07 | 1.76 | 1.90 | 1.60 | 1.65 | 29K | -2.94% |
| 2026-04-06 | 1.81 | 1.94 | 1.70 | 1.70 | 12K | -9.72% |
| 2026-04-02 | 2.01 | 2.01 | 1.85 | 1.88 | 7K | -2.44% |
| 2026-04-01 | 2.01 | 2.08 | 1.92 | 1.93 | 2K | +4.89% |
| 2026-03-31 | 1.72 | 1.84 | 1.69 | 1.84 | 6K | +12.20% |
| 2026-03-30 | 1.72 | 1.72 | 1.63 | 1.64 | 19K | -11.35% |
| 2026-03-27 | 1.98 | 1.98 | 1.74 | 1.85 | 13K | -5.13% |
| 2026-03-26 | 1.99 | 2.03 | 1.90 | 1.95 | 15K | -2.50% |
See TNMG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TNMG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TNMG vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonTNMG — Frequently Asked Questions
Quick answers to the most common questions about buying TNMG stock.
How has TNMG stock performed recently?
TNMG returned +213.8% over the past year, beating its 5-year annualized CAGR of -44.2%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +213.8% places the stock closer to 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.