Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
TATravelcenters of America Llc13.3512.8113.1125,3000.161.24 
TACODel Taco Rest11.0110.7310.97205,3000.312.91 
TACOWDel Taco Rest Wts1.0200.9851.0101,9000.0808.61 
TACTTransact Tech Inc12.0911.9912.002,100-0.141.15 
TAITTaitron Components3.0102.8902.95045,300-0.0601.99 
TANHTantech Holdings1.5001.4601.490242,9000.0302.05 
TANNITravelcenters of America Llc25.5325.2925.374,8000.110.44 
TANNLTravelcenters of America Llc24.9824.9024.9810,9000.080.32 
TANNZTravelcenters of America Llc25.2525.0225.257,8000.220.88 
TAOPTaoping Inc0.50790.48000.500041,400-0.00801.57 
TASTCarrols Rstrnt Group7.6607.3607.580393,8000.2603.55 
TATTT A T Tech Ltd5.3135.3135.3131000.2935.83 
TAYDTaylor Devices Inc10.9810.9810.981000.171.53 
TBBKThe Bancorp Inc9.7609.4309.750229,4000.3503.72 
TBIOTranslate Bio Inc8.5307.8508.1301,378,7000.1902.39 
TBKTriumph Bancorp29.8129.0129.6791,7000.832.88 
TBLTToughbuilt Industries Inc0.57800.53000.53991,053,500-0.03816.59 
TBLTUToughbuilt Industries Inc Cl A Units2.7801.8602.7504,700-0.40012.71 
TBLTWToughbuilt Industries Inc Warrant0.03020.03000.030024,000-0.005014.29 
TBNKTerritorial Bancorp28.2528.0128.196,6000.100.36 
TBPHTheravance Bio Ord21.6221.1321.26123,700-0.010.05 
TCTuanche Limited American Depositary4.6603.4103.41017,100-0.69016.83 
TCBITexas Capital Bncsh55.6853.4155.45452,9002.645.00 
TCBILTexas Cap 6.5 Sr NTS26.5326.3326.532,0000.030.11 
TCBIPTexas Capital26.1826.0026.184,7000.140.54 
TCBKTrico Bancshares36.4035.8336.3872,8000.651.82 
TCCOTechnical Commctn Cp2.6202.4002.51010,7000.0301.21 
TCDATricida Inc34.9532.6534.64225,9002.006.13 
TCFTCF Financial Corp.37.7436.1437.651,073,5001.554.29 
TCFCThe Community Fin Cp32.0031.3032.004,5000.310.98 
TCFCPTCF Financial Corp26.0025.8725.877,200-0.090.35 
TCGPThe Carlyle Group LP25.5025.3325.4082,900-0.110.41 
TCMDTactile Systems Technology Inc51.6448.8451.44108,4002.344.77 
TCONTracon Pharma0.54990.50010.540026,7000.00000.00 
TCPCTCP Capital Corp13.3413.1513.32370,7000.161.22 
TCRDTHL Credit Inc6.6906.4506.63082,9000.2103.27 
TCRRTcr2 Therapeutics Inc16.1315.0215.9437,0000.775.08 
TCXTucows Inc Cl A49.7047.8849.3975,4001.713.59 
TDACTrident Acquisitions Corp10.4410.4010.40148,100-0.040.38 
TDACUTrident Acquisitions Corp Units10.5910.5810.591,100-0.060.56 
TDACWTrident Acquisitions Corp Warrants0.16000.16000.16003000.00010.06 
TDIVNasdaq Technology Dividend Index Fund FT38.2337.7538.1728,0000.711.88 
TEAMAtlassian Cls A Ord143.7140.4142.6948,3003.12.20 
TECDTech Data Cp90.4986.1489.85319,4003.644.22 
TECHBio-Techne Cp199.1194.3197.6129,1004.72.45 
TECTPTectonic Financial Inc. 9.00%10.9510.7510.958,0000.201.86 
TEDUTarena Intl ADR1.2301.1101.14084,1000.0504.59 
TELLTellurian Inc New6.3505.8406.3502,461,8000.5309.11 
TENBTenable Holdings Inc22.3521.3822.08497,9000.683.18 
TENXTenax Therapeutics1.2001.1001.16065,1000.0201.75 
TERTeradyne Inc53.4252.3052.951,236,2000.921.77 
TERPTerraform Power Inc16.9816.7116.92601,1000.130.77 
TESSTessco Tech Inc14.4013.7414.0242,100-0.050.36 
TEUMPareteum Corp3.1602.8903.0602,912,7000.1806.25 
TFSLTfs Financial Corp17.9217.6517.87110,4000.271.53 
TGATransglobe Energy Cp1.4901.4001.470107,6000.0302.08 
TGENTecogen Inc2.6502.5502.5503,000-0.0803.04 
TGLSTecnoglass Inc7.4407.2107.24047,300-0.0901.23 
TGTXTg Therapeuticscmn6.9106.5606.840919,0000.2904.43 
THTarget Hospitality Corp7.0405.8606.7001,002,7000.97016.93 
THBRUThunder Bridge Acquisition Ii Ltd. Units10.1510.0510.07143,500-0.030.30 
THCATuscan Holdings Corp. II9.7809.6909.69026,500-0.0600.62 
THCAUTuscan Holdings Corp. II Unit10.0610.0410.041,100-0.080.74 
THCBTuscan Holdings Corp9.8809.8409.840402,500-0.0090.09 
THCBUTuscan Holdings Corp Unit10.6810.6610.683000.000.00 
THCBWTuscan Holdings Corp. Warrant0.81990.81500.81994,500-0.00010.01 
THFFFirst Finl Corp [In]41.8740.6141.6250,0000.862.11 
THORSynthorx Inc17.0015.4116.7135,6000.714.44 
THRMGentherm Inc37.9236.6837.57136,9000.711.93 
THWWWTarget Hospitality Corp. Warrant1.3501.1001.34020,5000.35035.35 
TIBRTiberius Acquisition Corp10.3310.2410.337000.000.00 
TIBRUTiberius Acquisition Corp Units10.7710.7710.77200-0.030.28 
TIBRWTiberius Acquisition Warrant0.53000.50000.5000700-0.05009.09 
TIGOMillicom International Cellular S.A.49.3348.6549.0615,300-0.561.13 
TIGRUp Fintech Holding Ltd ADR4.5004.2554.450475,1000.2104.95 
TILEInterface Inc11.1110.9210.98186,9000.131.20 
TIPTTiptree Fncl Cl A6.7806.5406.63016,7000.0701.07 
TITNTitan Machinery Inc18.2417.6417.9688,6000.442.51 
TIVOTivo Corp7.4907.2907.430739,3000.1301.78 
TKKSTkk Symphony Acquisition Corp10.1410.0910.094,000-0.050.49 
TKKSRTkk Symphony Acquisition Corp Right0.17000.16010.162062,200-0.00804.71 
TKKSUTkk Symphony Acquisition Corp Unit10.2610.2410.265,700-0.020.19 
TKKSWTkk Symphony Acquisition Corp Warrant0.08000.08000.08003000.010014.29 
TLCTaiwan Liposome Company Ltd ADR5.1805.0005.1802,500-0.3005.47 
TLFTandy Leather Fctry4.9404.5004.50050,900-0.4008.16 
TLGTTeligent0.71000.69040.6956283,9000.01061.55 
TLNDTalend S.A.40.2938.5440.16211,8001.052.68 
TLRYTilray Inc35.7730.5831.314,740,200-3.8110.85 
TLSATiziana Life Sciences Plc American6.9506.3206.9501,2000.75912.26 
TLT20+ Year Treas Bond Ishares ETF146.5144.8146.117,649,700-1.20.80 
TMCXTrinity Merger Corp Cl A10.3910.3710.3948,1000.030.29 
TMCXUTrinity Merger Corp Unit10.9610.8410.961,5000.020.14 
TMCXWTrinity Merger Corp Warrant0.55500.50000.5500442,1000.03005.77 
TMDITitan Medical Inc2.2902.1502.150231,700-0.0602.71 
TMDXTransmedics Group Inc20.8020.0020.5083,0000.150.74 
TMSRTmsr Holding Company Ltd1.4201.3501.3808,200-0.0201.43 
TMUST-Mobile US78.2577.4677.753,159,0000.480.62 
TNAVTelenav Inc11.2710.9611.10553,8000.050.45 
TNDMTandem Diabetes Care59.0257.3458.76947,6001.652.89 
TNXPTonix Pharm Hldg0.46340.44000.458035,900-0.00200.43 
TOCATocagen Inc4.5404.1804.520265,2000.1603.67 
TOPSTop Ships Inc0.33000.31000.3259403,3000.00371.15 
TORCRestorbio Inc10.299.6610.01165,1000.161.62 
TOTATottenham Acquisition I Ltd10.2810.2810.2810,1000.000.00 
TOTARTottenham Acquisition I Limited Right0.28000.21140.280011,600-0.02006.67 
TOTAWTottenham Acquisition I Limited Warrant0.12000.09980.09981,0000.019824.75 
TOURTuniu Corporatio Ads3.3653.1603.24016,9000.0702.21 
TOWNTowne Bank26.7826.0726.70144,1000.752.89 
TPCOTribune Publishing Company7.3607.1607.30043,5000.0801.11 
TPICTpi Composites Inc17.8817.2117.69933,3000.331.90 
TPTXTurning Point Therapeutics Inc45.1940.6942.42147,7000.010.02 
TQQQUltrapro QQQ Proshares59.4957.7858.9720,612,0002.604.61 
TRCBTwo River Bncrp19.1618.8018.9890,5000.201.06 
TRCHTorchlight Energy1.3901.3201.355104,000-0.0050.37 
TREELendingtree Inc300.5294.3295.8164,5001.60.53 
TRHCTabula Rasa Healthcare Inc64.7462.2564.45270,4002.674.32 
TRIBTrinity Bio ADR1.8101.5501.70068,600-0.1709.09 
TRILTrillium Therapeutic0.28500.26000.2794222,4000.01957.50 
TRIPTripadvisor Inc39.1037.9837.992,134,200-0.461.20 
TRMBTrimble Navigation37.5636.3637.33837,3000.942.58 
TRMDTorm Plc Cl A7.1007.1007.1001000.0000.00 
TRMKTrustmark Corp34.1533.4834.01413,1000.752.25 
TRMTTremont Mortgage Trust4.8004.6034.71015,7000.1202.61 
TRNSTranscat Inc23.4422.0122.1327,700-1.225.22 
TRNXTaronis Technologies Inc0.82000.73300.73306,686,900-0.02192.90 
TROVTrovagene Inc2.1001.6502.090574,2000.46028.22 
TROWT Rowe Price Group107.8106.0107.4605,4001.91.81 
TRPXTherapix Biosciences Ltd2.3402.2102.34039,3000.1607.34 
TRSTrimas Corp29.3029.0329.2464,6000.311.07 
TRSTTrustco Bank Corp NY7.7607.6707.740272,2000.1001.31 
TRUETruecar Inc3.8403.6803.8102,742,7000.0701.87 
TRUPTrupanion Inc28.2526.0026.33949,800-2.869.80 
TRVGTrivago NV4.7704.5304.620133,2000.1202.67 
TRVITrevi Therapeutics Inc4.6504.4204.6409,3000.2405.45 
TRVNTrevena Inc0.89580.85150.8826366,700-0.01451.62 
TSBKTimberland Bancorp24.0323.2223.809,4000.793.43 
TSCTristate Capital Hld19.7719.2819.7153,9000.552.87 
TSCAPTristate Capital Holdings Inc Dep Shs27.2026.9226.928000.110.41 
TSCBPTristate Capital Holdings Inc - Fxdfr26.8226.7826.821,3000.120.44 
TSCOTractor Supply CO101.399.7100.61,079,0001.21.20 
TSEMTower Semiconductor19.1318.8919.08163,2000.392.09 
TSGThe Stars Group Inc14.0313.5013.952,924,8000.503.72 
TSLATesla Inc222.2216.0219.95,207,3004.31.99 
TSRIT S R Inc4.6304.6204.6203000.3107.19 
TSTThestreet Inc6.4806.1606.440508,3000.3305.40 
TTDTrade Desk Inc252.3242.0248.61,087,5005.12.09 
TTECTeletech Hldgs47.4946.6247.1661,2000.681.46 
TTEKTetra Tech Inc80.6778.5180.24282,9002.082.66 
TTGTTechtarget Inc24.1623.0924.12229,7001.225.33 
TTMITTM Technologies10.3210.0210.261,090,2000.343.43 
TTNPTitan Pharma0.50000.43010.4709611,9000.03297.51 
TTOOT2 Biosystems CS0.85490.78150.80002,131,2000.00190.24 
TTPHTetraphase Pharmaceu0.30000.27020.2900445,1000.01505.45 
TTSTile Shop Hldgs2.3652.2402.320552,600-0.0200.85 
TTTNTigershares China-U.S. Internet Titans26.5526.5126.551,1000.662.54 
TTWOTake-Two Interacti127.6125.9127.21,499,1001.00.82 
TUESTuesday Morning CO1.3901.3201.330100,700-0.0201.48 
TURTurkey Ishares MSCI ETF25.1124.7224.72294,700-0.451.79 
TURN180 Degree Capital Corp2.1702.0702.140162,5000.0904.39 
TUSATotal US Market Alphadex ETF FT32.0231.9832.02200-0.080.25 
TUSKMammoth Energy Services Inc3.9703.8203.960238,1000.1203.13 
TVIXVS 2X VIX Short Term21.3419.6819.7933,647,500-2.3710.69 
TVTYTivity Health18.3817.8918.09329,1000.201.12 
TWTradeweb Markets Inc45.4844.6644.88386,800-0.110.24 
TWINTwin Disc Inc10.5909.7709.85073,500-0.1201.20 
TWMCTrans World Entertainment Corp.7.8805.4006.084159,1000.73413.72 
TWNKHostess Brands Inc14.1413.7413.963,036,1000.241.75 
TWNKWGores Holdings Warr1.7501.7401.7404,1000.1408.75 
TWOU2U Inc17.4816.3016.604,631,5000.010.06 
TWSTTwist Bioscience Corp29.8428.7029.65120,9000.842.92 
TXMDTherapeuticsmd Inc3.0012.8602.8603,394,700-0.1103.70 
TXNTexas Instruments123.2119.9122.83,830,0003.02.48 
TXRHTexas Roadhouse Inc51.9550.1651.42854,0001.342.68 
TYHTShineco Inc0.62010.55010.600157,7000.02013.47 
TYMETyme Technologies1.0390.9901.030381,5000.0303.00 
TYPEMonotype Imag. Hold.19.9019.8319.85128,2000.050.25 
TZACTenzing Acquisition Corp10.2810.2810.28100-0.010.10 
TZACUTenzing Acquisition Corp Units10.4110.3210.3814,700-0.040.38 
TZACWTenzing Acquisition Corp Warrants0.22100.22100.22101000.051030.00 
TZOOTravelzoo Inc11.8011.3611.6235,2000.302.65 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
18.206.13.39
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-110.71
BDI1,200494.26
HSI30,063-2530.83