Totaligent Inc.
TGNTOTCCommunication Services● Active
$0.02
$-0.00(-4.43%)
Market Cap$3225380
P/E Ratio—
52W High$0.056
52W Low$0.01
Totaligent Inc. (TGNT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
tgnt · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$0.1140
Aug 11, 2021
-86.8% from here
5-Year Low5Y
$0.0006
Aug 9, 2024
+2.4K% from low
IPO Priceadj.
—
Sep 13, 2013
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TGNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 53K | -12.21% |
| Jun 5, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 604K | -12.22% |
| Jun 4, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 126K | -0.63% |
| Jun 3, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 82K | -3.95% |
| Jun 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 253K | -17.17% |
| Jun 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 64K | -8.94% |
| May 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 46K | -2.68% |
| May 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 76K | -1.32% |
| May 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 217K | +10.61% |
| May 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 199K | -10.48% |
| May 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 75K | -7.77% |
| May 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 219K | -11.76% |
| May 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 323K | -3.13% |
| May 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 908K | -8.70% |
| May 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 51K | -1.65% |
| May 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 339K | -14.81% |
| May 14, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 964K | -1.39% |
| May 13, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 3.5M | +8.51% |
| May 12, 2026 | $0.01 | $0.04 | $0.01 | $0.03 | $0.03 | 21.0M | +144.26% |
| May 11, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 70K | -7.63% |
Showing 1–20 of 1,189 records
Annual Stock Price Performance · TGNT
Jan 1 → Dec 31 · 6 years2026-34.1%$0.02 → $0.02
-34.1%
2025+33.3%$0.01 → $0.02
+33.3%
2024+25.0%$0.01 → $0.01
+25.0%
2023+20.0%$0.01 → $0.01
+20.0%
2022-54.5%$0.02 → $0.01
-54.5%
2021-24.2%$0.03 → $0.03
-24.2%
Best Year2025 · +33.3%
Worst Year2022 · -54.5%
Positive Years3 / 6
Avg Annual Return-5.8%
6Y Total Return-54.2%
6Y CAGR~-12.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BAbout Price History & OHLCV Data
Totaligent Inc. (TGNT) is classified under Communication Services and trades on OTC. The quote snapshot on this page shows a last price of $0.02. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TGNT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TGNT historical stock pricesFMP EOD datasplit-adjusted OHLCV