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)

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 2.520 2.520 2.300 2.320 36,209 -0.12(-4.92%)
Mar 13, 2026 2.600 2.600 2.410 2.440 5,979 -0.04(-1.61%)
Mar 12, 2026 2.530 2.540 2.480 2.480 10,972 -0.18(-6.77%)
Mar 11, 2026 2.560 2.730 2.530 2.660 11,154 +0.09(+3.50%)
Mar 10, 2026 2.600 2.655 2.560 2.570 10,043 +0.00(+0.00%)
Mar 09, 2026 2.650 2.660 2.520 2.570 8,413 -0.05(-1.91%)
Mar 06, 2026 2.690 2.810 2.620 2.620 24,131 -0.22(-7.75%)
Mar 05, 2026 2.850 2.890 2.740 2.840 23,499 -0.07(-2.51%)
Mar 04, 2026 2.930 3.019 2.900 2.913 3,393 +0.01(+0.45%)
Mar 03, 2026 2.920 3.020 2.900 2.900 15,611 -0.14(-4.61%)
Mar 02, 2026 2.970 3.060 2.960 3.040 4,639 -0.02(-0.66%)
Feb 27, 2026 3.200 3.265 2.970 3.060 13,190 -0.15(-4.67%)
Feb 26, 2026 3.140 3.299 3.120 3.210 2,177 +0.06(+1.90%)
Feb 25, 2026 3.120 3.310 3.038 3.150 25,861 +0.03(+0.96%)
Feb 24, 2026 3.000 3.160 2.979 3.120 12,182 +0.21(+7.22%)
Feb 23, 2026 2.980 3.050 2.850 2.910 8,276 -0.19(-6.13%)
Feb 20, 2026 2.820 3.170 2.820 3.100 19,554 +0.14(+4.73%)
Feb 19, 2026 2.910 3.010 2.815 2.960 11,896 +0.02(+0.68%)
Feb 18, 2026 2.900 2.979 2.865 2.940 3,090 -0.02(-0.84%)
Feb 17, 2026 3.000 3.000 2.774 2.965 5,782 -0.06(-2.15%)
Feb 13, 2026 2.790 3.080 2.730 3.030 44,745 +0.06(+2.02%)
Feb 12, 2026 2.400 3.090 2.390 2.970 102,937 +0.47(+18.80%)
Feb 11, 2026 2.640 2.680 2.420 2.500 44,262 -0.17(-6.37%)
Feb 10, 2026 3.100 3.106 2.600 2.670 188,038 -0.40(-13.03%)
Feb 09, 2026 2.820 3.510 2.650 3.070 577,378 +0.26(+9.25%)
Feb 06, 2026 2.810 2.980 2.602 2.810 44,277 +0.00(+0.00%)
Feb 05, 2026 3.010 3.190 2.800 2.810 28,194 -0.22(-7.26%)
Feb 04, 2026 3.440 3.440 3.020 3.030 30,828 -0.22(-6.77%)
Feb 03, 2026 3.300 3.485 3.250 3.250 22,387 -0.07(-2.11%)
Feb 02, 2026 3.610 3.708 3.300 3.320 61,673 -0.33(-9.04%)
Jan 30, 2026 3.900 4.090 3.630 3.650 72,144 -0.24(-6.17%)
Jan 29, 2026 3.710 4.050 3.710 3.890 74,043 +0.21(+5.71%)
Jan 28, 2026 4.090 4.148 3.580 3.680 126,956 -0.70(-15.98%)
Jan 27, 2026 3.380 4.480 3.370 4.380 203,156 +1.14(+35.19%)
Jan 26, 2026 3.730 3.890 3.180 3.240 81,360 -0.40(-10.99%)
Jan 23, 2026 3.830 4.124 3.443 3.640 92,391 -0.14(-3.70%)
Jan 22, 2026 3.170 4.290 3.100 3.780 362,232 +0.47(+14.20%)
Jan 21, 2026 3.350 4.440 3.000 3.310 454,160 -0.15(-4.34%)
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%)
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.