Free Trial
→ I was right about SpaceX (From Brownstone Research) (Ad)tc pixel Free TNMG Stock Alerts

TNL Mediagene (TNMG) Stock Chart & Stock Price History

TNL Mediagene logo
$0.94 +0.03 (+3.04%)
Closing price 04:00 PM Eastern
Extended Trading
$0.94 +0.01 (+0.60%)
As of 06:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

TNL Mediagene Stock Price Performance

The TNL Mediagene (TNMG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 84.49%, with a year-to-date return of -65.70%. In the past month, the stock has decreased 51.48%, reflecting recent market activity.

Receive TNMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TNL Mediagene and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.38%
1 Month
Performance
-51.48%
3 Month
Performance
-66.68%
Year-To-Date
Performance
-65.70%
1 Year
Performance
-84.49%

TNMG Stock Chart for Tuesday, May, 5, 2026

TNMG Chart by TradingView

TNL Mediagene Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$0.94$0.98$0.8919,748 shs$2.40 million
04/30/2026$0.84$0.86
+2.86%		$0.92$0.8035,003 shs$2.21 million
04/29/2026$1.03$0.84
-18.45%		$1.00$0.8383,426 shs$2.15 million
04/28/2026$1.07$1.03
-3.74%		$1.12$1.0223,255 shs$2.63 million
04/27/2026$1.12$1.07
-4.46%		$1.12$1.0527,436 shs$2.74 million
04/24/2026$1.17$1.12
-4.27%		$1.18$1.1024,849 shs$2.87 million
04/23/2026$1.18$1.17
-0.85%		$1.22$1.1226,903 shs$3.00 million
04/22/2026$1.24$1.18
-4.45%		$1.25$1.1819,137 shs$3.02 million
04/21/2026$1.27$1.24
-2.76%		$1.28$1.1488,580 shs$3.16 million
04/20/2026$1.29$1.27
-1.55%		$1.33$1.20243,715 shs$3.25 million
04/17/2026$1.23$1.29
+4.88%		$1.33$1.20109,427 shs$3.30 million
04/16/2026$1.29$1.23
-4.65%		$1.32$1.1752,387 shs$3.14 million
04/15/2026$1.59$1.29
-18.87%		$1.56$1.24238,376 shs$3.30 million
04/14/2026$1.27$1.59
+25.20%		$1.79$1.33176,458 shs$4.07 million
04/13/2026$1.25$1.27
+1.60%		$1.28$1.1225,360 shs$3.25 million
04/10/2026$1.32$1.25
-5.30%		$1.35$1.2314,167 shs$3.20 million
04/09/2026$1.49$1.32
-11.11%		$1.52$1.2448,235 shs$3.38 million
04/08/2026$1.65$1.49
-10.00%		$1.70$1.4727,387 shs$3.80 million
04/07/2026$1.75$1.65
-5.50%		$1.90$1.6029,642 shs$4.22 million
04/06/2026$1.93$1.75
-9.53%		$1.94$1.6012,676 shs$4.47 million
Related Companies

This page (NASDAQ:TNMG) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon Unveils AI Passive Income Stream for Millions of Americans
During Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...
InvestorPlace | Sponsoredtc pixel