ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tao Synergies Inc. - Common Stock (NQ:TAOX)

5.640 -0.160 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 5.060 5.800 5.041 5.640 319,671 -0.16(-2.76%)
Mar 18, 2026 5.900 6.115 5.700 5.800 143,776 -0.30(-4.92%)
Mar 17, 2026 6.200 6.490 5.450 6.100 336,865 -0.31(-4.84%)
Mar 16, 2026 5.990 6.500 5.900 6.410 414,443 +0.77(+13.65%)
Mar 13, 2026 5.460 6.400 5.430 5.640 545,062 +0.58(+11.46%)
Mar 12, 2026 5.180 5.355 4.850 5.060 92,893 +0.14(+2.85%)
Mar 11, 2026 4.890 5.050 4.750 4.920 45,482 -0.05(-1.01%)
Mar 10, 2026 4.840 5.110 4.580 4.970 181,666 +0.39(+8.52%)
Mar 09, 2026 4.000 4.760 4.000 4.580 138,083 +0.61(+15.37%)
Mar 06, 2026 4.100 4.300 3.858 3.970 99,882 -0.42(-9.57%)
Mar 05, 2026 4.510 4.770 4.230 4.390 71,950 -0.25(-5.39%)
Mar 04, 2026 4.280 4.770 4.280 4.640 148,970 +0.50(+12.08%)
Mar 03, 2026 4.090 4.289 3.847 4.140 34,223 -0.03(-0.72%)
Mar 02, 2026 3.740 4.280 3.740 4.170 75,493 +0.26(+6.65%)
Feb 27, 2026 4.080 4.264 3.770 3.910 58,638 -0.26(-6.24%)
Feb 26, 2026 4.610 4.620 4.050 4.170 99,543 -0.39(-8.55%)
Feb 25, 2026 4.320 4.660 4.300 4.560 141,063 +0.44(+10.68%)
Feb 24, 2026 3.680 4.190 3.680 4.120 85,206 +0.39(+10.46%)
Feb 23, 2026 3.950 4.080 3.700 3.730 133,994 -0.17(-4.36%)
Feb 20, 2026 3.790 4.070 3.760 3.900 57,430 +0.14(+3.72%)
Feb 19, 2026 3.700 3.875 3.650 3.760 93,819 +0.03(+0.80%)
Feb 18, 2026 3.860 4.090 3.600 3.730 127,427 -0.20(-5.09%)
Feb 17, 2026 4.140 4.340 3.830 3.930 153,554 -0.01(-0.25%)
Feb 13, 2026 3.790 4.125 3.790 3.940 74,789 +0.22(+5.91%)
Feb 12, 2026 3.720 3.905 3.630 3.720 72,223 -0.04(-1.06%)
Feb 11, 2026 3.860 3.860 3.497 3.760 97,386 +0.01(+0.27%)
Feb 10, 2026 3.900 4.140 3.740 3.750 107,140 -0.20(-5.06%)
Feb 09, 2026 3.900 4.150 3.840 3.950 100,385 -0.01(-0.25%)
Feb 06, 2026 3.460 4.070 3.460 3.960 114,534 +0.61(+18.21%)
Feb 05, 2026 3.730 3.850 3.310 3.350 241,577 -0.52(-13.44%)
Feb 04, 2026 4.030 4.105 3.600 3.870 259,457 -0.17(-4.21%)
Feb 03, 2026 4.100 4.480 3.930 4.040 144,117 -0.09(-2.18%)
Feb 02, 2026 4.250 4.335 3.930 4.130 214,245 -0.14(-3.28%)
Jan 30, 2026 4.530 4.638 4.180 4.270 126,849 -0.35(-7.58%)
Jan 29, 2026 5.130 5.275 4.505 4.620 172,117 -0.48(-9.41%)
Jan 28, 2026 4.920 5.330 4.860 5.100 160,076 +0.25(+5.15%)
Jan 27, 2026 4.680 4.960 4.680 4.850 109,933 +0.18(+3.85%)
Jan 26, 2026 4.510 4.940 4.500 4.670 115,867 +0.09(+1.97%)
Jan 23, 2026 4.750 4.787 4.550 4.580 111,481 -0.14(-2.97%)
Jan 22, 2026 4.950 5.000 4.630 4.720 82,284 -0.09(-1.87%)
Jan 21, 2026 4.680 5.000 4.520 4.810 134,749 +0.00(+0.00%)
Jan 20, 2026 5.240 5.470 4.720 4.810 241,553 -0.56(-10.43%)
Jan 16, 2026 5.400 5.520 5.300 5.370 72,749 -0.06(-1.10%)
Jan 15, 2026 5.910 5.910 5.420 5.430 114,269 -0.39(-6.70%)
Jan 14, 2026 5.320 5.830 5.320 5.820 141,163 +0.49(+9.19%)
Jan 13, 2026 5.500 5.590 5.290 5.330 98,572 -0.13(-2.38%)
Jan 12, 2026 5.080 5.620 5.080 5.460 169,123 +0.40(+7.91%)
Jan 09, 2026 5.410 5.440 5.000 5.060 136,357 -0.28(-5.24%)
Jan 08, 2026 4.940 5.600 4.740 5.340 301,503 +0.38(+7.66%)
Jan 07, 2026 5.370 5.400 4.910 4.960 124,146 -0.27(-5.16%)
Jan 06, 2026 5.280 5.330 4.900 5.230 149,040 +0.33(+6.73%)
Jan 05, 2026 4.780 5.060 4.640 4.900 173,693 +0.47(+10.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.