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
$3.56 USD -0.59 (-14.2%)
Close on Nov 3, 2026
- Day range
- $3.55 – $4.28 USDNov 3, 2026
- Volume
- 217,691 sharesNov 3, 2026
- Market cap
- $2.71M USDAt the close on Nov 3, 2026 · price × 760,573 shares outstanding
- 52-week range
- $2.45 – $92.88 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $7.75M USDMedian day 29,100 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TNMG · Home | $3.56 USD | -0.59 (-14.2%) | 217,691 | $3.92 | $4.28 | $3.55 | $4.15 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:TNMG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.56 | -0.59 | -14.2% | $3.92 | $4.28 | $3.55 | 217,691 | |
| $4.15 | +0.26 | +6.7% | $3.77 | $4.71 | $3.64 | 1,165,352 | |
| $3.89 | +0.84 | +27.5% | $4.15 | $5.05 | $3.15 | 61,090,470 | |
| $3.05 | +0.03 | +1.0% | $2.98 | $3.05 | $2.97 | 4,579 | |
| $3.02 | -0.01 | -0.3% | $3.00 | $3.09 | $2.95 | 13,049 | |
| $3.03 | -0.10 | -3.2% | $3.10 | $3.10 | $3.00 | 7,494 | |
| $3.13 | -0.12 | -3.7% | $3.22 | $3.22 | $3.00 | 12,590 | |
| $3.25 | +0.11 | +3.5% | $3.24 | $3.25 | $3.07 | 10,270 | |
| $3.14 | -0.20 | -6.0% | $3.40 | $3.40 | $3.00 | 31,189 | |
| $3.34 | +0.34 | +11.3% | $3.17 | $3.57 | $3.00 | 573,933 | |
| $3.00 | +0.08 | +2.7% | $2.84 | $3.20 | $2.832 | 25,952 | |
| $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 |
- Ticker
- NASDAQ:TNMG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
TNL Mediagene Announces Completion of $6.25 Million Strategic Investment from Vector Advisory Partners and Appointment of New Director
Latest deck · Dec 30, 2025
Corporate Update (December 2025)
Corporate update · 33 slides
Latest news
TNL Mediagene Announces Completion of $6.25 Million Strategic Investment from Vector Advisory Partners and Appointment of New Director
Nov 3, 2026
Closed $3.56 (-14.2%) on Nov 3, 2026
TNL Mediagene Completes Sale of Japanese Business in Management Buyout
Oct 30, 2026
Closed $3.89 (+27.5%) on Oct 30, 2026
TNL Mediagene Expands Content Commerce Capabilities Through Partnership with The Marvel of Everything (TMOE)
Oct 22, 2026
Closed $3.14 (-6.0%) on Oct 22, 2026
TNL Mediagene Announces $6.25 Million Strategic Investment from Vector Advisory Partners and Anticipated Change of Control Transaction
Oct 21, 2026
Closed $3.34 (+11.3%) on Oct 21, 2026
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
Financings
Strategic investment of series A and Series B Convertible Preferred Shares
Nov 3, 2026
Closed: US$6.25M raised · US$1.6645 a share
Buyers: Vector Advisory Partners LLC ($6.25 million strategic equity investment)
Use of proceeds: Payoff of certain outstanding convertible notes and transaction expenses; remainder for permanent equity and working capital, including an operating-transition reserve
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
- 49 in the last 12 months · 99 in all · newest Nov 3, 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.