Nasdaq · TNMG · stock
TNL Mediagene (TNMG) stock price history
Every Nasdaq trading session of TNL Mediagene from Feb 22, 2022 to Nov 12, 2026: 1,187 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNMG adjusted close, 2022 to 2026
- $340.00
- All time high, 2024
- $11.60
- 52 week high, $0.3070 low
- 1,187
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TNMG key facts
- TNL Mediagene (TNMG) closed at $2.72 on Nov 12, 2026 on Nasdaq.
- TNMG's all time high close is $340.00, set on Dec 6, 2024; its all time low close is $0.3250 on Jul 20, 2026.
- TNMG's 52 week range is $0.3070 to $11.60.
- TNMG returned -54.7% over the year to Nov 12, 2026.
- Since Feb 22, 2022 TNMG returned -99%, -59.6% a year compounded.
- TNMG's deepest drawdown was -99.9% from Dec 6, 2024 to Jul 20, 2026.
- DataCedar holds 1,187 daily sessions of TNMG history from Feb 22, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TNMG price chart, 2022 to 2026
TNMG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.7% |
| 3 months | +526.7% |
| 6 months | +232.9% |
| Year to date | 0.0% |
| 1 year | -54.7% |
| 3 years | -98.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 22, 2022 | -98.6% |
| Compound annual growth, 4.7 years | -59.6% |
TNMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $340.00 on Dec 6, 2024
- All time low close
- $0.3250 on Jul 20, 2026
- 52 week high
- $11.60 on Nov 13, 2025
- 52 week low
- $0.3070 on Jul 20, 2026
- Deepest drawdown
- -99.9% from Dec 6, 2024 to Jul 20, 2026, not yet recovered
- Best single session
- +700.9% on Sep 8, 2026
- Worst single session
- -35.6% on Jun 30, 2026
- Volatility, 1 year annualised
- 274.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +5%
- Worst calendar year
- 2025, -98%
TNMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 22, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.79 | $7.10 | $0.3070 | $2.72 | -0.4% | 1B | 218 |
| 2025 | $175.80 | $175.80 | $2.40 | $2.73 | -98.3% | 67.4M | 250 |
| 2024 | $216.00 | $681.60 | $110.96 | $158.60 | -26.4% | 279.8K | 252 |
| 2023 | $205.60 | $228.30 | $205.40 | $215.60 | +4.9% | 717K | 250 |
| 2022 | $197.80 | $216.00 | $196.00 | $205.60 | n/a | 290.1K | 217 |
TNMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.72 | -30.1% |
| October 2026 | $3.89 | -4.0% |
| September 2026 | $4.05 | +726.5% |
| August 2026 | $0.4900 | +34.6% |
| July 2026 | $0.3640 | -44.0% |
| June 2026 | $0.6500 | +3.8% |
| May 2026 | $0.6260 | -27.5% |
| April 2026 | $0.8640 | -53.0% |
| March 2026 | $1.84 | -39.9% |
| February 2026 | $3.06 | -16.2% |
| January 2026 | $3.65 | +33.7% |
| December 2025 | $2.73 | -55.4% |
About the TNMG data
Daily bars. 1,187 sessions from Feb 22, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ATNMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TNMG share price history
