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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tgnt · 日线历史（复权）· FMP · 截至 2026年6月8日
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 $102.3B关于价格历史与 OHLCV 数据
Totaligent Inc.（TGNT）所属板块为 Communication Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.02。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
TGNT 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。
TGNT 历史股价FMP 日线复权 OHLCV