Stock listing
NASDAQ:TNMG TNL Mediagene Stock
Home listing (NASDAQ) of TNL Mediagene
Follow TNL Mediagene into a list and get an email when it puts out news.
Share price · NASDAQ:TNMG
$3.00 USD +0.08 (+2.7%)
Close on Oct 20, 2026
- Day range
- $2.83 – $3.20 USDOct 20, 2026
- Volume
- 25,852 sharesOct 20, 2026
- Market cap
- $2.28M USDAt the close on Oct 20, 2026 · price × 760,573 shares outstanding
- 52-week range
- $2.45 – $92.88 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TNMG · Home | $3.00 USD | +0.08 (+2.7%) | 25,852 | $2.84 | $3.20 | $2.832 | $2.92 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:TNMG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.00 | +0.08 | +2.7% | $2.84 | $3.20 | $2.832 | 25,852 | |
| $2.92 | -0.23 | -7.3% | $2.93 | $3.069 | $2.81 | 38,056 | |
| $3.15 | -0.10 | -3.1% | $3.40 | $3.54 | $3.00 | 1,801,504 | |
| $3.25 | 0.00 | 0.0% | $3.18 | $3.34 | $3.00 | 39,863 | |
| $3.25 | -0.13 | -3.8% | $3.22 | $3.42 | $3.13 | 32,954 | |
| $3.38 | -0.28 | -7.7% | $3.59 | $3.625 | $3.32 | 25,862 | |
| $3.66 | -0.10 | -2.7% | $3.75 | $3.96 | $3.66 | 24,544 | |
| $3.76 | -0.34 | -8.3% | $4.10 | $4.10 | $3.76 | 23,263 | |
| $4.10 | +0.08 | +2.0% | $4.02 | $4.159 | $4.02 | 26,177 | |
| $4.02 | -0.12 | -2.9% | $4.15 | $4.15 | $3.95 | 51,835 | |
| $4.14 | -0.26 | -5.9% | $4.41 | $4.41 | $4.10 | 61,735 | |
| $4.40 | -0.36 | -7.6% | $4.20 | $4.65 | $4.02 | 245,756 | |
| $4.76 | +0.61 | +14.7% | $4.65 | $4.94 | $4.33 | 11,230,310 | |
| $4.15 | +0.10 | +2.5% | $4.10 | $4.22 | $4.10 | 54,081 | |
| $4.05 | -0.14 | -3.3% | $4.11 | $4.20 | $4.05 | 33,393 | |
| $4.19 | -0.20 | -4.6% | $4.51 | $4.58 | $4.00 | 166,541 | |
| $4.39 | 0.00 | 0.0% | $4.34 | $4.57 | $4.27 | 30,690 | |
| $4.39 | -0.62 | -12.4% | $5.03 | $5.03 | $4.38 | 70,849 | |
| $5.01 | +0.47 | +10.4% | $4.36 | $5.04 | $4.171 | 1,155,806 | |
| $4.54 | +0.63 | +16.1% | $3.97 | $7.10 | $3.63 | 4,452,207 | |
| $3.91 | -0.43 | -9.9% | $4.28 | $4.28 | $3.91 | 121,190 | |
| $4.34 | +0.47 | +12.1% | $3.91 | $4.58 | $3.80 | 462,884 | |
| $3.87 | +1.18 | +43.9% | $4.34 | $5.03 | $3.44 | 36,542,512 | |
| $2.69 | -0.18 | -6.3% | $2.83 | $2.94 | $2.62 | 54,604 | |
| $2.87 | +0.17 | +6.3% | $2.621 | $3.14 | $2.621 | 54,106 | |
| $2.70 | -0.44 | -14.0% | $3.14 | $3.19 | $2.55 | 86,444 | |
| $3.14 | -0.22 | -6.5% | $3.29 | $3.29 | $3.12 | 26,970 | |
| $3.36 | -0.14 | -4.0% | $3.52 | $3.52 | $3.30 | 21,595 | |
| $3.50 | +0.07 | +2.0% | $3.29 | $3.70 | $3.14 | 451,306 | |
| $3.43 | -0.07 | -2.0% | $3.46 | $3.479 | $3.22 | 144,478 | |
| $3.50 | +0.001 | 0.0% | $3.52 | $3.593 | $3.32 | 69,145 | |
| $3.499 | -0.12 | -3.3% | $3.463 | $3.72 | $3.29 | 6,070 | |
| $3.619 | -0.13 | -3.5% | $3.20 | $3.677 | $3.04 | 13,705 | |
| $3.749 | -0.13 | -3.3% | $3.835 | $3.835 | $3.442 | 3,243 | |
| $3.878 | -0.045 | -1.1% | $3.84 | $3.908 | $3.68 | 1,776 | |
| $3.923 | +0.195 | +5.2% | $3.42 | $4.098 | $3.42 | 8,628 | |
| $3.728 | -0.43 | -10.4% | $4.00 | $4.001 | $3.326 | 10,898 | |
| $4.158 | -0.478 | -10.3% | $4.44 | $4.577 | $4.00 | 9,128 | |
| $4.637 | +0.077 | +1.7% | $4.345 | $4.917 | $4.241 | 44,543 | |
| $4.56 | +1.378 | +43.3% | $5.222 | $6.392 | $4.093 | 3,069,064 | |
| $3.182 | -0.018 | -0.6% | $3.191 | $3.191 | $3.04 | 2,174 | |
| $3.20 | -0.122 | -3.7% | $3.213 | $3.213 | $3.094 | 3,249 | |
| $3.322 | +0.224 | +7.2% | $3.16 | $3.44 | $2.961 | 27,510 | |
| $3.098 | +0.05 | +1.7% | $3.12 | $3.148 | $2.992 | 2,292 | |
| $3.048 | -0.072 | -2.3% | $3.056 | $3.12 | $3.042 | 3,152 | |
| $3.12 | -0.008 | -0.3% | $3.192 | $3.238 | $3.031 | 2,578 | |
| $3.128 | -0.10 | -3.1% | $3.20 | $3.319 | $3.106 | 1,343 | |
| $3.228 | -0.241 | -6.9% | $3.36 | $3.451 | $3.019 | 5,295 | |
| $3.469 | -0.293 | -7.8% | $3.72 | $3.72 | $3.36 | 4,600 | |
| $3.762 | -0.366 | -8.9% | $4.121 | $4.167 | $3.762 | 5,614 | |
| $4.128 | -0.135 | -3.2% | $3.955 | $4.353 | $3.774 | 14,017 | |
| $4.263 | -0.107 | -2.5% | $4.144 | $4.48 | $4.092 | 7,535 | |
| $4.37 | -0.03 | -0.7% | $4.077 | $4.56 | $3.864 | 20,830 | |
| $4.40 | +0.594 | +15.6% | $3.44 | $4.485 | $3.28 | 101,101 | |
| $3.806 | +0.946 | +33.1% | $6.233 | $7.126 | $3.68 | 3,992,281 | |
| $2.86 | -0.054 | -1.9% | $2.929 | $2.95 | $2.595 | 12,468 | |
| $2.914 | -0.14 | -4.6% | $2.962 | $3.04 | $2.778 | 5,813 | |
| $3.054 | +0.014 | +0.5% | $3.04 | $3.104 | $2.958 | 3,947 | |
| $3.04 | -0.071 | -2.3% | $2.888 | $3.358 | $2.728 | 7,884 | |
| $3.111 | +0.13 | +4.4% | $2.824 | $3.48 | $2.489 | 418,581 | |
| $2.981 | +0.005 | +0.2% | $3.09 | $3.09 | $2.83 | 2,927 | |
| $2.976 | -0.224 | -7.0% | $2.88 | $3.057 | $2.80 | 8,015 | |
| $3.20 | +0.48 | +17.6% | $2.72 | $3.84 | $2.71 | 105,878 | |
| $2.72 | +0.024 | +0.9% | $2.766 | $2.822 | $2.48 | 5,948 | |
| $2.696 | +0.098 | +3.8% | $2.611 | $2.96 | $2.544 | 25,322 | |
| $2.598 | -0.155 | -5.6% | $2.753 | $2.753 | $2.454 | 1,983 |
- Ticker
- NASDAQ:TNMG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
TNL Mediagene Announces $6.25 Million Strategic Investment from Vector Advisory Partners and Anticipated Change of Control Transaction
Latest deck · Dec 30, 2025
Corporate Update (December 2025)
Corporate update · 33 slides
Latest news
TNL Mediagene Regains Compliance with Nasdaq Minimum Bid Price Requirement
Oct 16, 2026
Closed $3.15 (-3.1%) on Oct 16, 2026
TNL Mediagene Enters into Definitive Agreement to Sell Japanese Business in Management Buyout
Oct 2, 2026
Closed $4.76 (+14.7%) on Oct 2, 2026
TNL Mediagene Selected to Support Two Major Government-Hosted Tech Conferences, Accelerating B2G Expansion
Sep 29, 2026
Closed $4.19 (-4.6%) on Sep 29, 2026
TNL Mediagene's The News Lens Launches TNL Daily, a Subscription Newsletter, with Crowdfunding Campaign Exceeding Its Funding Target
Sep 18, 2026
Closed $3.87 (+43.9%) on Sep 18, 2026
TNL Mediagene's Business Insider Taiwan Surpasses 1.2 Million Monthly Website Page Views Less Than One Year After Launch, Announces Two Original Programs to Drive New Commercial Growth
Sep 10, 2026
Closed $3.50 (+2.0%) on Sep 10, 2026
TNL Mediagene Announces 1-for-8 Share Consolidation
Sep 3, 2026
Closed $3.62 (-3.5%) on Sep 3, 2026
TNL Mediagene Granted Continued Nasdaq Listing Subject to Conditions
Aug 25, 2026
Closed $4.56 (+43.3%) on Aug 25, 2026
TNL Mediagene's Infobahn Begins Delivering Enterprise Organizational Design Services Built on Miro's AI-Powered Workspace
Aug 20, 2026
Closed $3.32 (+7.2%) on Aug 20, 2026
Financings
Strategic investment of series A and Series B Convertible Preferred Shares
Oct 21, 2026
Announced: US$6.25M · US$1.6645 a share
Buyers: Vector Advisory Partners LLC ($6.25 million strategic equity investment through Series A and Series B Convertible Preferred Shares)
Use of proceeds: Approved debt repayments and transaction expenses; remainder retained as permanent equity and working capital
Decks
Corporate Update (December 2025)
Corporate update · 33 slides · Dec 30, 2025
H1 2025 Earnings Presentation
Earnings · 11 slides · Oct 21, 2025
Investor Presentation (September 2025)
Investor deck · 19 slides · Sep 24, 2025
Investor Presentation (May 2025)
Investor deck · 55 slides · May 15, 2025
TNL Mediagene on 6ix
- News releases
- 48 in the last 12 months · 96 in all · newest Oct 21, 2026 · oldest 2025
- Decks
- 7 decks · latest Dec 30, 2025
Where TNL Mediagene is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TNMG · Home listing · This page | NASDAQ | United States | USD |
| BOATS:TNMG | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about TNL Mediagene.