Other US listings · TGNT · stock
Totaligent, Inc. (TGNT) stock price history
Every Other US listings trading session of Totaligent, Inc. from Sep 13, 2013 to Jul 17, 2026: 3,229 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TGNT adjusted close, 2013 to 2026
- $2.50
- All time high, 2013
- $0.0560
- 52 week high, $0.0060 low
- 3,229
- Daily sessions since 2013
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TGNT key facts
- Totaligent, Inc. (TGNT) closed at $0.0100 on Jul 17, 2026 on Other US listings.
- TGNT's all time high close is $2.50, set on Oct 18, 2013; its all time low close is $0.0070 on Jun 30, 2026.
- TGNT's 52 week range is $0.0060 to $0.0560.
- TGNT returned -60.0% over the year to Jul 17, 2026 and -76.2% over five years.
- Over ten years TGNT returned -86%, -17.7% a year compounded.
- TGNT's deepest drawdown was -99.7% from Oct 22, 2013 to Jun 30, 2026.
- DataCedar holds 3,229 daily sessions of TGNT history from Sep 13, 2013, adjusted for splits and dividends, served by the API under a key.
TGNT price chart, 2013 to 2026
TGNT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -28.6% |
| 6 months | -33.3% |
| Year to date | -50.0% |
| 1 year | -60.0% |
| 3 years | -28.6% |
| 5 years | -76.2% |
| 10 years | -85.7% |
| Since Sep 13, 2013 | -99.4% |
| Compound annual growth, 12.8 years | -33.3% |
TGNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.50 on Oct 18, 2013
- All time low close
- $0.0070 on Jun 30, 2026
- 52 week high
- $0.0560 on Oct 16, 2025
- 52 week low
- $0.0060 on Jun 30, 2026
- Deepest drawdown
- -99.7% from Oct 22, 2013 to Jun 30, 2026, not yet recovered
- Best single session
- +240.0% on Jun 8, 2016
- Worst single session
- -70.6% on Apr 19, 2016
- Volatility, 1 year annualised
- 208.7%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2016, +118%
- Worst calendar year
- 2014, -79%
TGNT 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. 2013 starts on Sep 13, 2013; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0230 | $0.0400 | $0.0060 | $0.0100 | -50.0% | 41.2M | 135 |
| 2025 | $0.0150 | $0.0560 | $0.0100 | $0.0200 | +33.3% | 28M | 250 |
| 2024 | $0.0120 | $0.0240 | $0.0010 | $0.0150 | +25.0% | 12.3M | 252 |
| 2023 | $0.0100 | $0.0290 | $0.0090 | $0.0120 | +20.0% | 21.8M | 250 |
| 2022 | $0.0220 | $0.0800 | $0.0070 | $0.0100 | -60.0% | 13.4M | 251 |
| 2021 | $0.0200 | $0.1900 | $0.0110 | $0.0250 | +4.2% | 30.3M | 252 |
| 2020 | $0.0400 | $0.0690 | $0.0110 | $0.0240 | -46.7% | 13.1M | 253 |
| 2019 | $0.0700 | $0.1000 | $0.0300 | $0.0450 | -40.0% | 19.3M | 252 |
| 2018 | $0.1700 | $0.3400 | $0.0400 | $0.0750 | -54.5% | 24.7M | 251 |
| 2017 | $0.6200 | $1.25 | $0.1460 | $0.1650 | -73.0% | 3.7M | 251 |
| 2016 | $0.2800 | $0.9900 | $0.0500 | $0.6100 | +117.9% | 727.8K | 252 |
| 2015 | $0.2600 | $1.60 | $0.1200 | $0.2800 | +7.7% | 643.5K | 252 |
| 2014 | $1.24 | $2.50 | $0.1700 | $0.2600 | -79.0% | 463.8K | 252 |
| 2013 | $1.80 | $3.50 | $1.10 | $1.24 | n/a | 93.7K | 76 |
TGNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0100 | +42.9% |
| June 2026 | $0.0070 | -61.1% |
| May 2026 | $0.0180 | +20.0% |
| April 2026 | $0.0150 | -16.7% |
| March 2026 | $0.0180 | +20.0% |
| February 2026 | $0.0150 | -16.7% |
| January 2026 | $0.0180 | -10.0% |
| December 2025 | $0.0200 | -25.9% |
| November 2025 | $0.0270 | -32.5% |
| October 2025 | $0.0400 | +25.0% |
| September 2025 | $0.0320 | +6.7% |
| August 2025 | $0.0300 | +36.4% |
About the TGNT data
Daily bars. 3,229 sessions from Sep 13, 2013 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Sep 13, 2013, 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/TGNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TGNT share price history
