TNL Mediagene
TNMGNASDAQCommunication Services● Active
$0.60
$-0.02(-3.24%)
Market Cap$784256
P/E Ratio—
52W High$18.66
52W Low$0.54
TNL Mediagene（TNMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tnmg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$681.60
Dec 6, 2024
-99.9% from here
5-Year Low5Y
$0.5400
Jun 5, 2026
+10.6% from low
IPO Priceadj.
$340.00
Dec 6, 2024
-99.8% since IPO
1 Year Ago
$10.47
Jun 9, 2025
-94.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TNMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.58 | $0.61 | $0.54 | $0.60 | $0.60 | 77K | +2.75% |
| Jun 4, 2026 | $0.57 | $0.62 | $0.54 | $0.62 | $0.62 | 87K | +7.49% |
| Jun 3, 2026 | $0.66 | $0.66 | $0.57 | $0.59 | $0.59 | 101K | -11.20% |
| Jun 2, 2026 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 225K | +5.74% |
| Jun 1, 2026 | $0.63 | $0.68 | $0.57 | $0.64 | $0.64 | 239K | +2.08% |
| May 29, 2026 | $0.90 | $1.12 | $0.55 | $0.63 | $0.63 | 2.9M | -30.44% |
| May 28, 2026 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 36K | +4.52% |
| May 27, 2026 | $0.73 | $0.79 | $0.69 | $0.78 | $0.78 | 24K | +6.89% |
| May 26, 2026 | $0.73 | $0.80 | $0.70 | $0.75 | $0.75 | 318K | +3.28% |
| May 22, 2026 | $0.78 | $0.80 | $0.67 | $0.73 | $0.73 | 120K | -6.77% |
| May 21, 2026 | $0.78 | $0.78 | $0.67 | $0.73 | $0.73 | 139K | -5.79% |
| May 20, 2026 | $0.60 | $0.85 | $0.59 | $0.78 | $0.78 | 821K | +29.78% |
| May 19, 2026 | $0.58 | $0.65 | $0.58 | $0.60 | $0.60 | 27K | +3.34% |
| May 18, 2026 | $0.67 | $0.67 | $0.56 | $0.58 | $0.58 | 21K | -12.86% |
| May 15, 2026 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 59K | -8.72% |
| May 14, 2026 | $0.71 | $0.75 | $0.68 | $0.70 | $0.70 | 60K | -0.71% |
| May 13, 2026 | $0.80 | $0.81 | $0.67 | $0.72 | $0.72 | 33K | -9.59% |
| May 12, 2026 | $0.83 | $0.83 | $0.79 | $0.82 | $0.82 | 18K | -1.07% |
| May 11, 2026 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 72K | -2.34% |
| May 8, 2026 | $0.96 | $0.96 | $0.84 | $0.87 | $0.87 | 44K | -8.42% |
Showing 1–20 of 374 records
Annual Stock Price Performance · TNMG
Jan 1 → Dec 31 · 3 years2026-78.6%$2.79 → $0.60
-78.6%
2025-98.4%$175.80 → $2.73
-98.4%
2024+4.1%$152.40 → $158.60
+4.1%
Best Year2024 · +4.1%
Worst Year2025 · -98.4%
Positive Years1 / 3
Avg Annual Return-57.7%
3Y Total Return-99.6%
3Y CAGR~-84.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in TNMG?
If you invested $1,000 in TNMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-95.8% / yr
Profit$-998
Based on Dec 6, 2024 · $340.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TNL Mediagene（TNMG）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNMG 历史股价FMP 日线复权 OHLCV