Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
TATravelcenters of America Llc18.4617.6418.4443,105-0.552.90 
TACODel Taco Rest7.8207.5107.790101,2650.1201.56 
TACOWDel Taco Rest WT0.12000.12000.12002,000-0.064935.10 
TACTTransact Tech Inc11.0010.9010.9022,036-0.100.91 
TAITTaitron Components2.8402.8002.8108,5710.0100.36 
TANHTantech Holdings1.5201.4601.49018,559-0.0503.25 
TANNITravelcenters of America Llc25.7125.6125.691,7200.110.41 
TANNLTravelcenters of America Llc25.5625.4625.461,625-0.130.49 
TANNZTravelcenters of America Llc25.4525.3425.346000.000.00 
TAOPTaoping Inc0.70000.62000.65007,272-0.06008.45 
TARAArtara Therapeutics Inc.38.1831.5036.206,4852.708.06 
TASTCarrols Rstrnt Group4.8104.6904.760259,763-0.0300.63 
TATTT A T Tech Ltd5.1705.0705.170656-0.0200.39 
TAYDTaylor Devices Inc12.0711.8812.071,140-0.322.58 
TBBKThe Bancorp Inc11.7311.4711.7154,166-0.080.68 
TBIOTranslate Bio Inc8.0907.7607.94087,147-0.1101.37 
TBKTriumph Bancorp40.9439.5140.9447,6250.641.59 
TBLTToughbuilt Industries Inc0.16000.14500.15156,880,031-0.00654.11 
TBLTWToughbuilt Industries Inc WT0.05000.05000.050015,901-0.008113.94 
TBNKTerritorial Bancorp29.8829.8629.884910.110.35 
TBPHTheravance Bio Ord26.4125.7426.3145,0520.120.46 
TCTuanche Ltd ADR1.5461.5161.5161,310-0.0945.83 
TCBITexas Capital Bncsh52.9151.9552.8571,877-0.300.56 
TCBILTexas Cap 6.5 Sr NTS26.3025.7426.302,0600.662.57 
TCBIPTexas Capital26.0525.9726.051,1340.080.31 
TCBKTrico Bancshares37.6837.2737.689,597-0.110.29 
TCCOTechnical Commctn Cp5.0104.6404.85012,525-0.1302.61 
TCDATricida Inc33.8032.7233.60105,7930.200.60 
TCFTCF Financial Corp43.9643.0543.42378,640-0.821.85 
TCFCThe Community Fin Cp33.7033.3733.37761-0.330.98 
TCFCPTCF Financial Corp26.8026.5026.704,699-0.030.11 
TCMDTactile Systems Technology Inc57.7456.0557.7465,5030.631.10 
TCOMTrip.com Group Ltd32.7628.9232.2913,458,9660.391.22 
TCONTracon Pharma4.1003.6803.880302,736-0.3107.40 
TCPCTCP Capital Corp14.2014.1214.13148,107-0.070.49 
TCRDTHL Credit Inc6.3606.3106.35027,0410.0100.16 
TCRRTcr2 Therapeutics Inc16.2315.3915.6244,580-0.392.44 
TCXTucows Inc Cl A62.1760.2861.9524,4080.010.02 
TDACTrident Acquisitions Corp10.5610.5010.56301,1000.030.28 
TDACWTrident Acquisitions Corp WT0.10890.10580.108931,8000.00090.83 
TDIVNasdaq Technology Dividend Index Fund FT44.1543.7844.03133,167-0.902.00 
TEAMAtlassian Cls A Ord146.5142.0143.81,320,798-3.02.04 
TECDTech Data Cp144.2144.0144.2224,9530.00.00 
TECHBio-Techne Cp216.4210.9216.434,9711.50.68 
TECTPTectonic Financial Inc 9.00%10.4410.4410.445000.040.38 
TEDUTarena Intl ADR3.0502.6502.730395,718-0.42013.33 
TELATela Bio Inc15.8315.0815.505,6950.000.00 
TELLTellurian Inc6.8406.5506.700689,495-0.2904.15 
TENBTenable Holdings Inc26.6125.9326.32340,636-0.682.52 
TENXTenax Therapeutics1.3901.3001.36022,215-0.0090.66 
TERTeradyne Inc70.5169.0470.401,086,261-1.702.36 
TERPTerraform Power Inc17.3317.0917.25470,842-0.060.35 
TESSTessco Tech Inc11.9010.6911.4349,9650.464.19 
TEUMPareteum Corp0.73000.65000.68711,048,641-0.00791.14 
TFFPTff Pharmaceuticals Inc5.1805.1055.1554,1490.0831.64 
TFSLTfs Financial Corp19.8819.7219.8843,4310.060.30 
TGATransglobe Energy Cp1.2601.2201.24050,549-0.0302.36 
TGENTecogen Inc2.1502.1302.1302,080-0.0080.39 
TGLSTecnoglass Inc8.0107.8507.9407,124-0.0901.12 
TGTXTg Therapeuticscmn13.4812.7513.47657,168-0.030.22 
THTarget Hospitality Corp5.2605.1505.23034,249-0.0701.32 
THBRThunder Bridge Acquisition II Cl A9.9609.9509.95020,000-0.0100.10 
THBRUThunder Bridge Acquisition II Ltd. Units10.6310.6110.63235,1000.030.28 
THBRWThunder Bridge Acquisition II WT1.1801.1001.1802,100-0.0201.67 
THCATuscan Holdings Corp II9.9309.9309.9301000.0100.10 
THCAUTuscan Holdings Corp II Unit10.1410.1210.141,6000.020.20 
THCAWTuscan Holdings Corp II WT0.50000.50000.50001,2500.00000.00 
THCBTuscan Holdings Corp10.1010.0210.10337,5000.080.80 
THCBUTuscan Holdings Corp Unit10.4010.4010.404,2000.050.48 
THCBWTuscan Holdings Corp WT0.50000.49000.500010,4000.00000.00 
THFFFirst Finl Corp [In]43.5242.6143.325,3720.040.09 
THMOThermogenesis Holdings Inc.5.3405.0305.22037,8250.2454.92 
THORSynthorx Inc68.0167.9967.99698,1000.000.00 
THRMGentherm Inc47.7446.5947.7323,716-0.070.15 
THTXTheratechnologies Inc2.7602.7002.75030,106-0.0301.08 
THWWWTarget Hospitality Corp WT1.05000.61000.6100900-0.02103.33 
TIBRTiberius Acquisition Corp10.5210.5210.521,0010.000.00 
TIBRUTiberius Acquisition Corp Units12.5111.6411.641,2000.040.34 
TIBRWTiberius Acquisition WT1.1701.1601.16051,300-0.0201.69 
TIGOMillicom International Cellular S.A.46.3645.8846.2716,830-0.481.03 
TIGRUp Fintech Holding Ltd ADR3.9003.5103.840281,6520.0902.40 
TILEInterface Inc16.3116.0316.3135,295-0.070.43 
TIPTTiptree Fncl Cl A7.4107.0107.1703,077-0.0500.69 
TITNTitan Machinery Inc13.1712.7113.1366,9500.050.38 
TIVOTivo Corp8.0207.8507.960367,937-0.1201.49 
TKKSTkk Symphony Acquisition Corp10.3010.2210.2912,5020.040.35 
TKKSRTkk Symphony Acquisition Corp Right0.34680.34680.34681000.066823.86 
TKKSWTkk Symphony Acquisition Corp WT0.06000.06000.06004,000-0.010014.29 
TLCTaiwan Liposome Company Ltd ADR5.5005.5005.5001000.1703.19 
TLFTandy Leather Fctry5.6805.3505.68015,9740.2504.60 
TLGTTeligent0.43000.40300.4111191,965-0.00390.94 
TLNDTalend S.A.39.7538.2039.1693,732-0.280.71 
TLRYTilray Inc19.2718.5019.011,766,761-0.743.75 
TLSATiziana Life Sciences Plc ADR2.7252.6112.62216,300-0.0983.60 
TLT20+ Year Treas Bond Ishares ETF144.2143.5144.04,630,3831.91.32 
TMDITitan Medical Inc0.50000.47000.4800199,6900.01002.13 
TMDXTransmedics Group Inc20.1519.1520.0571,4110.100.50 
TMSRTmsr Holding Company Ltd1.9101.6001.800103,6540.0000.00 
TMUST-Mobile US81.5080.3880.77636,502-0.810.99 
TNAVTelenav Inc4.7504.6604.73055,441-0.1002.07 
TNDMTandem Diabetes Care68.7166.1368.67446,335-0.430.62 
TNXPTonix Pharm Hld1.6701.4401.600779,554-0.0301.84 
TOCATocagen Inc0.57960.53010.531372,617-0.03155.60 
TOPSTop Ships Inc0.70000.66000.6700167,246-0.01201.76 
TORCRestorbio Inc1.4001.3301.380860,651-0.0302.13 
TOTATottenham Acquisition I Ltd10.4510.4510.451000.000.00 
TOTARTottenham Acquisition I Ltd Right0.20000.20000.200025,2000.00000.00 
TOTAWTottenham Acquisition I Ltd WT0.06010.06010.060187,4000.00000.00 
TOURTuniu Corporatio Ads2.1202.0302.03023,051-0.1707.73 
TOWNTowne Bank27.6427.0827.6435,8350.070.25 
TPCOTribune Publishing Company13.1212.6613.1022,6910.070.54 
TPICTpi Composites Inc20.2319.5619.93219,996-0.813.91 
TPTXTurning Point Therapeutics Inc57.7555.2257.6480,171-0.210.36 
TQQQUltrapro QQQ Proshares94.0390.7593.8114,417,007-5.025.08 
TRCBTwo River Bncrp22.4422.1522.4040,8000.100.45 
TRCHTorchlight Energy0.64000.60000.611198,277-0.00801.29 
TREELendingtree Inc310.8306.1307.344,934-4.51.44 
TRHCTabula Rasa Healthcare Inc54.0051.4053.6759,4770.661.25 
TRIBTrinity Bio ADR1.4701.0501.140399,166-0.1108.80 
TRILTrillium Therapeutic4.7804.1504.3902,768,696-0.1152.55 
TRIPTripadvisor Inc29.3028.5629.20753,359-0.541.82 
TRMBTrimble Navigation43.2742.7443.26274,648-0.821.86 
TRMDTorm Plc Cl A8.6708.0808.080624-1.23213.23 
TRMKTrustmark Corp33.4033.0933.3883,426-0.260.77 
TRMTTremont Mortgage Trust5.9405.5305.640114,311-0.1302.25 
TRNSTranscat Inc32.3831.9132.382,633-0.060.18 
TRNXTaronis Technologies Inc1.0200.9101.010962,7440.0565.83 
TROVTrovagene Inc2.0801.8001.8502,429,1000.1307.56 
TROWT Rowe Price Group129.1127.4129.1375,744-2.11.60 
TRPXTherapix Biosciences Ltd0.56000.49000.5000205,113-0.061010.87 
TRSTrimas Corp29.9229.7029.9230,831-0.321.06 
TRSTTrustco Bank Corp NY8.1208.0308.12044,8830.0100.12 
TRUETruecar Inc3.9203.8603.89094,227-0.0401.02 
TRUPTrupanion Inc33.7432.2032.25168,303-1.574.64 
TRVGTrivago NV2.6802.5002.520245,984-0.2308.36 
TRVITrevi Therapeutics Inc4.8504.8404.850785-0.3306.37 
TRVNTrevena Inc0.99000.92000.9599658,920-0.01371.41 
TSBKTimberland Bancorp28.3127.1527.933,978-0.572.00 
TSCTristate Capital Hld24.6023.9624.6016,9720.140.57 
TSCAPTristate Capital Holdings Inc Dep Shs26.9026.7126.783,200-0.120.45 
TSCBPTristate Capital Holdings Inc Fxdfr Prf26.8926.5226.522,581-0.341.26 
TSCOTractor Supply Company94.1492.1493.66618,5430.090.10 
TSEMTower Semiconductor24.0023.4723.67191,715-1.184.75 
TSGThe Stars Group Inc24.6824.0624.63483,8020.040.16 
TSLATesla Inc555.5539.3555.07,266,106-9.91.74 
TSRIT S R Inc3.7603.7103.710500-0.2907.25 
TTDTrade Desk Inc276.7264.9275.51,667,546-4.61.66 
TTECTeletech Hlds40.3339.3240.3332,026-0.090.22 
TTEKTetra Tech Inc88.9187.1788.8645,8000.150.17 
TTGTTechtarget Inc26.6926.0026.6650,7730.301.14 
TTMITTM Technologies15.2114.7615.02312,529-0.382.44 
TTNPTitan Pharma0.31800.30000.30164,600,267-0.01544.86 
TTOOT2 Biosystems CS1.1501.0901.090300,603-0.0806.84 
TTPHTetraphase Pharmaceu2.6302.3502.400163,152-0.1706.61 
TTTNTigershares China-U.S. Internet Titans29.6428.9829.644,455-0.772.52 
TTWOTake-Two Interacti124.0121.6123.1372,713-2.21.77 
TUESTuesday Morning Company1.4001.3801.39016,6100.0000.00 
TURTurkey Ishares MSCI ETF28.3227.9828.08336,508-0.692.40 
TURN180 Degree Capital Corp2.2102.1802.2104,6440.0050.23 
TUSATotal US Market Alphadex ETF FT35.6935.6435.661,501-0.982.69 
TUSKMammoth Energy Services Inc1.4501.3801.41084,973-0.0503.42 
TVIXVS 2X VIX Short Term53.6450.1651.0310,426,2456.2814.03 
TVTYTivity Health23.5222.6823.01284,861-1.285.27 
TWTradeweb Markets Inc44.9044.1444.45136,908-0.591.31 
TWINTwin Disc Inc10.029.8210.028,6610.080.80 
TWMCTrans World Entertainment Corp4.8704.4704.69078,312-0.58011.01 
TWNKHostess Brands Inc14.1513.9414.07467,332-0.020.14 
TWNKWGores Holdings WT1.6601.6001.63019,3870.0000.00 
TWOU2U Inc19.6818.8819.19421,630-0.592.98 
TWSTTwist Bioscience Corp22.3621.0122.2071,5110.552.54 
TXG10X Genomics Inc99.7697.0398.8977,377-1.901.89 
TXMDTherapeuticsmd Inc2.4702.4002.460637,261-0.0200.81 
TXNTexas Instruments129.3127.5127.92,451,848-2.62.02 
TXRHTexas Roadhouse Inc62.3161.1362.04678,207-0.090.14 
TYHTShineco Inc0.60000.55000.570074,679-0.02263.81 
TYMETyme Technologies1.6301.4401.580209,3950.0201.28 
TZACTenzing Acquisition Corp10.5510.5010.557,1000.100.98 
TZACUTenzing Acquisition Corp Units10.6110.6110.612000.000.00 
TZACWTenzing Acquisition Corp WT0.26000.18000.18001,300-0.070028.00 
TZOOTravelzoo Inc11.5911.3011.5512,9270.221.94 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.26.179.196
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83