ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TNL Mediagene - Ordinary Shares (NQ:TNMG)

3.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.020 3.490 2.800 3.460 703,900 -0.45(-11.51%)
Jan 16, 2026 2.940 4.680 2.860 3.910 27,761,428 +1.55(+65.68%)
Jan 15, 2026 2.130 2.400 2.051 2.360 126,506 +0.40(+20.41%)
Jan 14, 2026 2.290 2.290 1.940 1.960 91,919 -0.25(-11.31%)
Jan 13, 2026 2.330 2.340 2.160 2.210 64,453 -0.11(-4.74%)
Jan 12, 2026 2.450 2.516 2.310 2.320 23,760 -0.13(-5.31%)
Jan 09, 2026 2.550 2.697 2.450 2.450 33,593 -0.08(-3.16%)
Jan 08, 2026 2.560 2.625 2.520 2.530 13,697 -0.11(-4.17%)
Jan 07, 2026 2.690 2.780 2.520 2.640 53,205 -0.08(-2.94%)
Jan 06, 2026 2.800 2.860 2.650 2.720 59,913 -0.06(-2.16%)
Jan 05, 2026 2.720 2.800 2.620 2.780 53,783 -0.02(-0.71%)
Jan 02, 2026 2.790 2.950 2.670 2.800 44,809 +0.07(+2.56%)
Dec 31, 2025 2.700 2.864 2.590 2.730 42,430 +0.01(+0.37%)
Dec 30, 2025 2.530 2.990 2.500 2.720 127,504 +0.16(+6.25%)
Dec 29, 2025 2.760 2.800 2.510 2.560 133,848 -0.23(-8.24%)
Dec 26, 2025 2.550 2.855 2.500 2.790 340,027 +0.24(+9.41%)
Dec 24, 2025 2.850 3.430 2.400 2.550 8,495,968 -0.20(-7.27%)
Dec 23, 2025 2.860 3.120 2.400 2.750 264,236 -0.14(-4.98%)
Dec 22, 2025 2.900 3.840 2.616 2.894 636,537 +0.16(+5.77%)
Dec 19, 2025 2.818 2.980 2.636 2.736 166,666 -1.23(-31.05%)
Dec 18, 2025 4.132 4.276 3.846 3.968 29,383 -0.16(-3.97%)
Dec 17, 2025 4.300 4.400 4.132 4.132 17,196 -0.07(-1.62%)
Dec 16, 2025 4.160 4.380 4.088 4.200 25,536 +0.11(+2.74%)
Dec 15, 2025 4.836 5.058 3.704 4.088 67,207 -0.85(-17.25%)
Dec 12, 2025 5.300 5.398 4.820 4.940 47,003 -0.36(-6.76%)
Dec 11, 2025 5.540 5.540 5.200 5.298 27,648 -0.06(-1.12%)
Dec 10, 2025 5.488 5.494 5.300 5.358 23,895 -0.13(-2.40%)
Dec 09, 2025 5.560 5.596 5.208 5.490 40,181 +0.03(+0.55%)
Dec 08, 2025 5.576 5.996 5.442 5.460 58,907 +0.06(+1.04%)
Dec 05, 2025 5.830 5.966 5.400 5.404 47,153 -0.56(-9.45%)
Dec 04, 2025 5.522 6.000 5.522 5.968 33,261 +0.47(+8.51%)
Dec 03, 2025 5.486 5.698 5.380 5.500 26,556 -0.10(-1.79%)
Dec 02, 2025 5.812 5.900 5.554 5.600 24,084 -0.11(-1.96%)
Dec 01, 2025 6.000 6.060 5.600 5.712 44,319 -0.41(-6.70%)
Nov 28, 2025 6.800 6.800 5.968 6.122 40,506 -0.54(-8.11%)
Nov 26, 2025 6.600 6.900 6.306 6.662 45,798 +0.00(+0.03%)
Nov 25, 2025 6.600 6.660 6.302 6.660 43,223 +0.12(+1.83%)
Nov 24, 2025 6.174 6.834 5.904 6.540 123,284 +0.52(+8.57%)
Nov 21, 2025 5.984 6.132 5.442 6.024 71,009 +0.04(+0.60%)
Nov 20, 2025 6.300 6.330 5.802 5.988 70,444 -0.20(-3.26%)
Nov 19, 2025 5.990 6.558 5.832 6.190 86,394 +0.01(+0.13%)
Nov 18, 2025 6.390 6.390 5.802 6.182 112,825 -0.12(-1.87%)
Nov 17, 2025 6.246 6.692 6.026 6.300 161,211 -0.08(-1.19%)
Nov 14, 2025 7.000 7.292 6.052 6.376 498,644 -1.84(-22.43%)
Nov 13, 2025 11.04 11.61 7.640 8.220 22,779,964 +2.23(+37.18%)
Nov 12, 2025 6.554 6.598 5.780 5.992 79,993 -0.80(-11.78%)
Nov 11, 2025 5.770 7.200 5.700 6.792 291,431 +1.16(+20.55%)
Nov 10, 2025 5.780 5.780 5.600 5.634 15,863 -0.02(-0.32%)
Nov 07, 2025 5.412 5.844 5.412 5.652 20,156 +0.15(+2.73%)
Nov 06, 2025 5.820 5.820 5.436 5.502 23,218 -0.17(-3.00%)
Nov 05, 2025 5.600 5.996 5.600 5.672 49,183 -0.09(-1.60%)
Nov 04, 2025 6.200 6.300 5.656 5.764 126,189 -0.73(-11.27%)
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.