TGNT | Totaligent | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Totaligent (TGNT)

OTC

$0.01+$0.003 (+38.01%)

Price as of Sep 11, 2026

$2.6M
Market Cap
-55.47%
1-Year Change
Advertising Agencies
Industry

1 Month
+47.88%

Low Price$0.005

High Price$0.01
3 Months
-10.29%

Low Price$0.005

High Price$0.01
1 Year
-55.47%

Low Price$0.005

High Price$0.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.007	0.01	0.007	0.01	+38.01%	102,505
09/10/2026	0.01	0.01	0.008	0.009	-14.34%	37,381
09/08/2026	0.01	0.01	0.01	0.01	0.00%	1,000
09/04/2026	0.01	0.01	0.01	0.01	-0.39%	7,927
09/03/2026	0.01	0.01	0.01	0.01	+3.60%	28,750
09/02/2026	0.010	0.01	0.010	0.01	0.00%	31,000
09/01/2026	0.01	0.01	0.009	0.01	0.00%	44,036
08/31/2026	0.01	0.01	0.01	0.01	+2.88%	1,000
08/28/2026	0.01	0.01	0.010	0.010	-0.36%	80,200
08/27/2026	0.009	0.010	0.009	0.010	+5.04%	68,229
08/26/2026	0.008	0.009	0.008	0.009	-1.20%	65,220
08/25/2026	0.008	0.009	0.008	0.009	0.00%	26,000
08/21/2026	0.009	0.009	0.008	0.009	0.00%	94,271
08/20/2026	0.008	0.009	0.008	0.009	+25.33%	110,000
08/17/2026	0.007	0.008	0.005	0.008	+63.76%	455,504
08/14/2026	0.01	0.01	0.004	0.005	-61.19%	813,260
08/13/2026	0.007	0.01	0.007	0.01	+47.50%	200,270
08/12/2026	0.008	0.008	0.008	0.008	-3.03%	40,000
08/11/2026	0.007	0.008	0.007	0.008	-11.99%	15,444
08/07/2026	0.006	0.009	0.006	0.009	-4.35%	28,964
08/05/2026	0.010	0.010	0.010	0.010	+38.03%	14,400
08/04/2026	0.009	0.009	0.007	0.007	-19.25%	95,000
08/03/2026	0.007	0.009	0.007	0.009	+17.63%	142,500
07/31/2026	0.007	0.007	0.007	0.007	-6.56%	54,615
07/28/2026	0.008	0.008	0.008	0.008	-6.43%	125,000
07/27/2026	0.009	0.009	0.009	0.009	+29.55%	10,000
07/23/2026	0.006	0.009	0.006	0.007	+3.13%	60,810
07/22/2026	0.009	0.010	0.006	0.006	-25.23%	31,143
07/21/2026	0.009	0.009	0.009	0.009	-15.25%	400
07/17/2026	0.009	0.01	0.008	0.01	+0.65%	12,700
07/15/2026	0.01	0.01	0.01	0.01	-6.55%	10,000
07/14/2026	0.008	0.01	0.008	0.01	+53.40%	205,040
07/13/2026	0.01	0.01	0.007	0.007	-18.60%	109,000
07/10/2026	0.009	0.009	0.009	0.009	+21.13%	20,000
07/09/2026	0.007	0.007	0.007	0.007	-15.98%	27,374
07/08/2026	0.008	0.008	0.008	0.008	+12.67%	2,220
07/07/2026	0.008	0.008	0.008	0.008	+5.57%	85,120
07/06/2026	0.010	0.010	0.007	0.007	-11.20%	90,702
07/02/2026	0.009	0.009	0.008	0.008	-10.46%	30,000
07/01/2026	0.007	0.009	0.006	0.009	+20.74%	27,433
06/30/2026	0.009	0.009	0.006	0.007	-26.00%	558,000
06/29/2026	0.01	0.01	0.007	0.01	-24.87%	556,100
06/26/2026	0.01	0.01	0.01	0.01	-5.27%	200
06/25/2026	0.01	0.01	0.01	0.01	+5.56%	94,200
06/24/2026	0.01	0.02	0.01	0.01	+14.99%	41,849
06/23/2026	0.01	0.02	0.01	0.01	+4.28%	378,420
06/22/2026	0.01	0.01	0.01	0.01	-0.89%	250
06/18/2026	0.01	0.01	0.01	0.01	-6.67%	38,300
06/17/2026	0.01	0.01	0.01	0.01	-7.69%	21,800
06/16/2026	0.01	0.01	0.01	0.01	0.00%	21,287
06/15/2026	0.02	0.02	0.01	0.01	-4.41%	68,900
06/12/2026	0.02	0.02	0.01	0.01	0.00%	46,725
06/11/2026	0.02	0.02	0.01	0.01	-7.48%	7,900
06/10/2026	0.02	0.02	0.01	0.01	-1.11%	54,510
06/09/2026	0.02	0.02	0.01	0.01	-1.56%	609,452
06/08/2026	0.02	0.02	0.02	0.02	-4.43%	52,700
06/05/2026	0.02	0.02	0.01	0.02	-0.63%	603,626
06/04/2026	0.02	0.02	0.02	0.02	+7.07%	126,127
06/03/2026	0.02	0.02	0.01	0.01	-9.45%	81,501
06/02/2026	0.02	0.02	0.02	0.02	-2.38%	252,485
06/01/2026	0.02	0.02	0.02	0.02	-7.44%	64,000
05/29/2026	0.02	0.02	0.02	0.02	-3.20%	45,800
05/28/2026	0.02	0.02	0.02	0.02	-5.30%	55,838
05/27/2026	0.02	0.02	0.02	0.02	+5.32%	216,839
05/26/2026	0.02	0.02	0.02	0.02	-1.05%	198,900
05/22/2026	0.02	0.02	0.02	0.02	-9.52%	75,150
05/21/2026	0.02	0.02	0.02	0.02	-5.75%	218,660
05/20/2026	0.02	0.02	0.02	0.02	+6.10%	323,005
05/19/2026	0.02	0.02	0.02	0.02	-12.13%	908,028
05/18/2026	0.02	0.02	0.02	0.02	+15.46%	50,935
05/15/2026	0.02	0.02	0.02	0.02	-8.73%	339,346
05/14/2026	0.02	0.03	0.02	0.02	+11.18%	964,063
05/13/2026	0.02	0.03	0.02	0.02	-31.54%	3,463,449
05/12/2026	0.01	0.04	0.01	0.03	+146.28%	21,029,412
05/11/2026	0.01	0.01	0.01	0.01	-4.72%	70,000
05/08/2026	0.01	0.01	0.01	0.01	-5.01%	180,050
05/06/2026	0.01	0.02	0.01	0.01	-3.12%	114,851
05/05/2026	0.01	0.02	0.01	0.01	+10.40%	33,850
05/04/2026	0.01	0.01	0.01	0.01	-9.09%	206,000
05/01/2026	0.01	0.02	0.01	0.01	-7.72%	158,180
04/30/2026	0.01	0.02	0.01	0.01	-4.12%	553,417
04/29/2026	0.02	0.02	0.02	0.02	-13.67%	182,588
04/28/2026	0.02	0.02	0.01	0.02	+12.50%	1,061,160
04/27/2026	0.01	0.02	0.01	0.02	+32.23%	111,869
04/24/2026	0.01	0.01	0.01	0.01	-14.79%	17,556
04/23/2026	0.01	0.01	0.01	0.01	+5.19%	9,650
04/22/2026	0.01	0.01	0.01	0.01	0.00%	75,500
04/21/2026	0.01	0.01	0.01	0.01	-1.82%	65,642
04/20/2026	0.01	0.02	0.01	0.01	+1.10%	6,390
04/17/2026	0.01	0.01	0.01	0.01	-9.33%	127,510
04/16/2026	0.02	0.02	0.01	0.02	-2.57%	257,121
04/15/2026	0.01	0.02	0.01	0.02	+3.60%	135,304
04/14/2026	0.01	0.02	0.01	0.01	+2.84%	16,000
04/10/2026	0.02	0.02	0.01	0.01	-3.67%	121,450
04/09/2026	0.01	0.02	0.01	0.02	+2.42%	163,400
04/08/2026	0.02	0.02	0.01	0.01	-24.67%	594,743
04/07/2026	0.02	0.02	0.02	0.02	-2.80%	83,247
04/06/2026	0.02	0.02	0.02	0.02	+9.89%	96,830
04/02/2026	0.02	0.02	0.02	0.02	+1.11%	10,000
04/01/2026	0.02	0.02	0.02	0.02	+0.56%	7,700