NASDAQ · TNMG

TNL Mediagene

Communication Services · Advertising Agencies

$0.40

Down-$0.02 (-3.68%)

Updated Aug 22, 2026, 11:08 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

TNMG price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

TNMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$0.4016	$0.4016	$0.3867	$0.40	207.96K
Aug 20, 2026	$0.395	$0.43	$0.3701	$0.4153	1.76M
Aug 19, 2026	$0.39	$0.3935	$0.374	$0.3873	146.67K
Aug 18, 2026	$0.382	$0.39	$0.3802	$0.381	201.72K
Aug 17, 2026	$0.399	$0.4048	$0.3789	$0.39	165K
Aug 14, 2026	$0.40	$0.4149	$0.3882	$0.391	85.96K
Aug 13, 2026	$0.42	$0.4314	$0.3774	$0.4035	338.9K
Aug 12, 2026	$0.465	$0.465	$0.42	$0.4336	294.4K
Aug 11, 2026	$0.5151	$0.5209	$0.4702	$0.4702	359.31K
Aug 10, 2026	$0.4944	$0.5441	$0.4717	$0.516	897.1K
Aug 7, 2026	$0.518	$0.56	$0.5115	$0.5329	482.23K
Aug 6, 2026	$0.5096	$0.57	$0.483	$0.5463	1.33M
Aug 5, 2026	$0.43	$0.5606	$0.41	$0.55	6.47M
Aug 4, 2026	$0.7791	$0.8908	$0.46	$0.4757	255.51M
Aug 3, 2026	$0.3661	$0.3687	$0.3244	$0.3575	797.95K
Jul 31, 2026	$0.3703	$0.38	$0.3472	$0.3643	372.04K
Jul 30, 2026	$0.38	$0.388	$0.3698	$0.3818	252.62K
Jul 29, 2026	$0.361	$0.4197	$0.341	$0.38	504.58K
Jul 28, 2026	$0.353	$0.435	$0.3111	$0.3889	26.79M
Jul 27, 2026	$0.3863	$0.3863	$0.3537	$0.3726	187.29K
Jul 24, 2026	$0.36	$0.3821	$0.35	$0.372	512.97K