Loading the section
The price of TNL Mediagene (TNMG) on October 9, 2026 is 3.76 USD, -8.29% on the day. Over 52 weeks the stock traded between 0.3070 USD and 12.28 USD; the price now sits 29% of the way up that range. Over the past year the price changed by -60.83%.
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
TNL Mediagene trades on Nasdaq under the ticker TNMG. The company belongs to the Communication sector. The trading history on this page starts on 22 February 2022.
Over the past 52 weeks TNMG has traded between 0.3070 $ and 12.28 $. As of 09 October 2026 the price stood 28.84 % of the way from the 52-week low to the high.
Over one year TNMG shares fell 60.83 %; over six months they rose 200.80 %. Volatility over 90 days is 405.58 %. Dividends are not included: this is price change only, as of 09 October 2026.
TNL Mediagene reported revenue of 45M $ and a net loss of 45M $ for the latest fiscal year. Net margin is −98.97 %. Revenue changed by −7.16 % year over year. Earnings per share are −207.28 $.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 4.10 | 4.10 | 3.76 | 3.76 | 22,706 |
| 08 October 2026 | 4.02 | 4.16 | 4.02 | 4.10 | 25,400 |
| 07 October 2026 | 4.15 | 4.15 | 3.95 | 4.02 | 51,600 |
| 06 October 2026 | 4.41 | 4.41 |
The series is stated in the current share scale after splits; dividends are not included in the price
Based on the fiscal year ended 31 December 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
Address:5F-1, NO.88, YANCHANG ROAD XINYI DISTRICT, TAIPEI CITY
TNMG has a return on equity of −4,853.22 %, below the sector median of 0.95 %. Return on assets is −89.21 %, below the sector median of −0.70 %. Operating margin is −110.14 %, below the sector median of 2.82 %.
| NCMINational CineMedia, Inc. | 2.12 | −4.07 % | 3M |
| EDHLEverbright Digital Holding Limited | 5.19 | +1.37 % | 2M |
| THRYThryv Holdings, Inc. | 1.41 | −3.42 % | 1M |
| STFSStar Fashion Culture Holdings Limited | 3.80 | +2.43 % | 1M |
| 4.10 |
| 4.14 |
| 61,000 |
| 05 October 2026 | 4.20 | 4.65 | 4.02 | 4.40 | 244,900 |
| 02 October 2026 | 4.65 | 4.94 | 4.33 | 4.76 | 11M |
| 01 October 2026 | 4.10 | 4.22 | 4.10 | 4.15 | 53,500 |
| 30 September 2026 | 4.11 | 4.20 | 4.05 | 4.05 | 29,400 |
| 29 September 2026 | 4.51 | 4.58 | 4.00 | 4.19 | 165,800 |
| 28 September 2026 | 4.34 | 4.57 | 4.27 | 4.39 | 30,300 |
| 25 September 2026 | 5.03 | 5.03 | 4.38 | 4.39 | 68,400 |
| 24 September 2026 | 4.36 | 5.04 | 4.17 | 5.01 | 1M |
| 23 September 2026 | 3.97 | 7.10 | 3.63 | 4.54 | 4M |
| 22 September 2026 | 4.28 | 4.28 | 3.91 | 3.91 | 116,200 |
| 21 September 2026 | 3.91 | 4.58 | 3.80 | 4.34 | 455,200 |
| 18 September 2026 | 4.34 | 5.03 | 3.44 | 3.87 | 37M |
| 17 September 2026 | 2.83 | 2.94 | 2.62 | 2.69 | 54,500 |
| 16 September 2026 | 2.62 | 3.14 | 2.62 | 2.87 | 53,900 |
| 15 September 2026 | 3.14 | 3.19 | 2.55 | 2.70 | 86,200 |
| 14 September 2026 | 3.29 | 3.29 | 3.12 | 3.14 | 26,900 |