EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3010.2910.29243.0K-0.020.19 
TACHUTitan Acquisition Corp. Units10.6010.6010.609000.201.92 
TACHWTitan Acquisition Corp. Warrants0.35010.32210.322161.2K-0.02797.97 
TACOBerto Acquisition Corp10.1910.1710.19266.1K0.020.20 
TACOUBerto Acquisition Corp10.3310.3310.335000.000.00 
TACOWBerto Acquisition Corp. WT0.32000.32000.32001000.00752.40 
TACTTransact Tech Inc3.6303.5793.58015.6K-0.0200.55 
TAITTaitron Components Inc A1.6611.6101.6503.0K-0.18014.63 
TALKTalkspace Inc4.8304.8304.8301000.0000.00 
TALKWTalkspace Inc WT0.02200.01270.0219581.3K0.009373.81 
TANHTantech Holdings0.90000.84000.87408.4K-0.01161.29 
TAOPTaoping Inc1.5901.3401.36020.2K0.0201.49 
TAOXTao Synergies Inc3.8753.6503.78081.3K0.0300.80 
TARAArtara Therapeutics Inc7.1706.5307.150613.6K0.4807.20 
TARKTradr 2X Long Innovation ETF41.5139.5141.5112.6K0.832.07 
TARSTarsus Pharmaceuticals Inc65.4565.4565.45100-0.090.14 
TASKTaskus Inc Cl A10.4910.2210.37299.2K-0.040.38 
TATTT A T Tech Ltd53.4951.0053.1425.0K0.711.36 
TAVITavia Acquisition Corp10.5010.5010.502.9K-0.010.10 
TAVIRTavia Acquisition Corp. Right0.22990.20010.21001.1K0.00000.00 
TAVIUTavia Acquisition Corp10.5010.5010.5050.0K0.000.00 
TAXCambria Tax Aware ETF28.9328.9328.93100-0.210.72 
TAXEIntermediate Municipal Income ETF52.0151.9151.982.0K0.030.05 
TAXINt Intermediate Tax-Exempt Bond ETF52.0051.9051.9023.1K0.000.01 
TAXSNt Short-Term Tax-Exempt Bond ETF50.6750.6450.675.4K0.010.02 
TAXTNorthern Trust Tax-Exempt Bond ETF52.1552.1552.1300.030.05 
TAYDTaylor Devices Inc89.8083.2684.0319.2K-2.963.39 
TBBKThe Bancorp Inc57.9056.5057.86122.5K0.220.38 
TBCHTurtle Beach Corp11.9711.2511.93129.1K0.211.79 
TBHBrag House Holdings Inc0.32000.26290.3170306.7K0.02528.41 
TBHCThe Brand House Collective Inc1.0601.0161.05516.7K0.0201.94 
TBILUS Treasury 3 Month Bill ETF49.9749.9749.971500.020.03 
TBLATaboola.com Ltd3.3103.2453.275858.2K-0.0200.61 
TBLAWTaboola.com Ltd WT0.01620.01620.016211.2K0.00106.58 
TBLDThornburg Income Builder Opportunities22.6322.3722.6157.3K0.030.13 
TBMCTrailblazer Merger Corporation I Cl A10.4309.3339.8305.9K0.3303.50 
TBMCRTrailblazer Merger Corporation I Rights0.61630.44000.590043.4K-0.00991.65 
TBPHTheravance Bio Ord19.4718.7719.43109.2K0.261.36 
TBRGTrubridge Inc19.9919.2119.8761.3K-0.231.14 
TCToken Cat Limited ADR12.2611.7912.143.2K-0.332.65 
TCBITexas Capital Bncsh105.9103.8104.7203.0K-0.30.28 
TCBIOTexas Cap Bancshares22.2222.0022.2029.3K-0.030.13 
TCBKTrico Bancshares50.5749.2050.2270.2K-0.350.69 
TCBSTexas Community Bancshares Inc16.9016.7516.907800.281.68 
TCHIIshares MSCI China Multisector Tech ETF23.9723.8323.935.4K-0.080.35 
TCMDTactile Systems Technology Inc34.0028.1728.25775.0K-4.8014.52 
TCOMTrip.com Group Ltd ADR54.0553.5053.534.7K-1.813.27 
TCPCTCP Capital Corp4.8504.6504.710824.3K-0.0701.46 
TCRTAlaunos Therapeutics Inc2.5902.5902.590100-0.0080.31 
TCRXTscan Therapeutics Inc1.0501.0401.05025.2K0.0252.44 
TCXTucows Inc Cl A17.9916.9617.5012.2K0.201.15 
TDACTranslational Development Acquisition10.5510.5510.551000.030.29 
TDACWTranslational Development Acquisition WT0.23010.22010.2201350-0.029911.96 
TDITouchstone Dynamic International ETF44.6243.0343.5231.2K0.030.08 
TDICDreamland Limited Cl A0.19100.18060.18651.2K-0.00010.05 
TDIVNasdaq Technology Dividend Index ETF99.0798.1698.61110.9K-0.670.68 
TDOG21Shares Dogecoin ETF19.7319.7319.73500-0.130.63 
TDSBCabana Target Drawdown 7 ETF24.8424.7924.8414.1K0.050.20 
TDSCCabana Target Drawdown 10 ETF26.6426.5526.6034.7K0.000.02 
TDTHTrident Digital Tech Holdings Ltd ADR0.23500.23010.23011.9K-0.01074.44 
TDUPThredup Inc Cl A4.8254.5804.820780.9K0.1302.77 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9209.9109.9101.2K-0.0100.10 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.19300.19000.19006380.021913.03 
TDWDUTailwind 2.0 Acquisition Corp10.178.9310.1631.7K0.121.20 
TEADTeads Holding CO0.82480.72650.8223440.9K0.01802.24 
TEAMAtlassian Corp81.0480.7880.782.3K0.520.65 
TECHBio-Techne Corp58.5158.2558.4319.1K0.210.36 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc21.9920.7221.02211.2K-0.120.57 
TEKXSPDR Galaxy Transformative Tech44.7944.0744.798070.551.23 
TEKYLazard Next Gen Technologies ETF35.9035.9036.000-0.090.26 
TELATela Bio Inc0.80000.75000.776223.8K0.01201.53 
TELOTelomir Pharmaceuticals Inc1.1301.1301.1303100.0000.00 
TEMTempus AI Cl A61.8861.2061.7022.5K1.672.78 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc21.9521.9521.951000.130.60 
TENXTenax Therapeutics12.9212.1712.34198.1K-0.070.56 
TERTeradyne Inc317.8317.2317.25381.20.36 
TERGLeverage Shares 2X Long Ter Daily ETF48.6144.4446.3618.1K0.200.44 
TERNTerns Pharmaceuticals Inc39.9337.8139.46860.8K0.100.25 
TEXNIshares Texas Equity ETF30.2530.2530.254000.090.30 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF26.5126.4426.491.6K-0.311.14 
TFSLTfs Financial Corp15.0914.8014.96416.3K-0.130.86 
TGHLThe Growhub Limited Cl A0.33500.33500.33503550.00000.00 
TGLTreasure Global Inc4.9904.4704.66016.9K-0.2705.39 
TGTXTg Therapeutics29.5229.3729.524070.060.20 
THTarget Hospitality Corp7.0256.8706.99078.4K-0.0100.14 
THCHTh International Limited1.8701.8601.8702070.1206.86 
THFFFirst Finl Corp [In]66.8465.4166.0113.6K-0.701.05 
THHTryhard Holdings Limited0.64800.64380.64381.2K0.01883.01 
THMZLazard Equity Megatrends ETF31.4131.3431.372.4K-0.090.29 
THRMGentherm Inc31.8329.8931.36301.0K0.401.29 
THRVProspera Income ETF24.8724.8024.851.5K0.020.06 
THRYThryv Holdings Inc3.8903.6103.795364.8K-0.0100.26 
THYMT. Rowe Price High Income Municipal ETF51.1051.0951.105000.170.33 
TIGOMillicom International Cellular S.A.65.1963.8663.94789.0K-0.530.82 
TIGRUp Fintech Holding Ltd ADR8.0107.9908.0103.2K-0.0600.74 
TILInstil Bio Inc9.8108.6959.47078.0K0.6206.98 
TILEInterface Inc33.9032.5332.84156.6K-0.672.00 
TIPTTiptree Financial Cl A17.3317.1717.20112.8K-0.080.46 
TIRXTian Ruixiang Holdings Ltd Cl A0.05400.04990.0515334.6K-0.00142.65 
TITNTitan Machinery Inc20.6718.6020.51301.0K1.618.52 
TIVCTivic Health Systems Inc0.84080.80010.83771.8K-0.01271.53 
TJGCTjgc Group Limited1.02000.83670.97568.0K0.07568.40 
TKLFTokyo Lifestyle Ltd ADR3.0692.8803.0401.9K0.0802.70 
TKNOAlpha Teknova Inc2.0901.9802.08061.2K0.0602.96 
TLAGraniteshares Autocallable Tsla ETF25.0324.9225.032.0K0.130.50 
TLFTandy Leather Fctry3.1203.0603.0909.1K-0.0100.32 
TLIHTen-League International0.37480.32550.338122.0K-0.01333.89 
TLNTalen Energy Corporation383.9377.0380.1282.8K-0.20.06 
TLNCTalon Capital Corp. Cl A10.1210.1210.160-0.040.39 
TLNCUTalon Capital Corp. Units10.3010.3010.301000.000.00 
TLNCWTalon Capital Corp WT0.47000.45000.45002000.080421.75 
TLPHTalphera Inc0.82000.78080.800837.6K-0.00210.26 
TLRYTilray Brands Inc8.0007.9007.9203.0K0.0300.38 
TLSTelos Corp4.3604.1404.2002.1K0.0601.45 
TLSATiziana Life Sciences Ltd1.4001.3401.40061.1K0.0000.00 
TLSITrisalus Life Sciences Inc4.8404.5004.61021.3K-0.0300.65 
TLSIWTrisalus Life Sciences Inc WT1.4461.3501.446276-0.1056.74 
TLT20+ Year Treas Bond Ishares ETF89.7789.6389.7233.6K0.100.11 
TLXTelix Pharmaceuticals Limited ADR6.7906.4406.710120.3K0.3004.68 
TMBThornburg Multi Sector Bond ETF25.9325.8225.88379.2K0.020.08 
TMCTmc The Metals Company6.1006.1006.1001000.0600.99 
TMCITreace Medical Concepts Inc1.9401.8251.925322.7K0.0703.78 
TMCWWTmc The Metals Company WT1.00000.88990.961038.8K0.03593.88 
TMDXTransmedics Group Inc134.5129.7132.9250.2K-2.61.93 
TMEDT. Rowe Health Care ETF29.8829.5329.881.3K0.040.14 
TMETIshares Transition-Enabling Metals ETF30.0330.0030.008330.040.13 
TMNLT. Rowe Price Long Municipal Income ETF50.8250.8250.7200.110.21 
TMNST. Rowe Price Short Municipal Income ETF50.6950.6950.6600.040.07 
TMSFT. Rowe Price Multi-Sector Income ETF50.5650.5350.565.0K-0.030.06 
TMTSUSpartacus Acquisition Corp10.0310.0310.038350.000.00 
TMUST-Mobile US214.8214.8214.8136-0.50.21 
TMUSIT-Mobile US Inc 5.500%22.9522.7722.826.6K-0.100.43 
TMUSLT-Mobile US Inc 6.250%25.0824.9825.0129.1K-0.030.13 
TMUSZT-Mobile US Inc 5.500%23.1422.7722.965.5K0.000.00 
TNDMTandem Diabetes Care19.0917.7118.451.27M-0.422.22 
TNGXTango Therapeutics Inc12.6912.2212.341.07M-0.060.48 
TNMGTnl Mediagene3.0102.8152.90011.2K0.0200.68 
TNONTenon Medical Inc0.78170.78170.7817200-0.01882.35 
TNONWTenon Medical Inc WT0.01300.00990.011149.0K0.001212.12 
TNXPTonix Pharm Holdings15.3514.7715.32169.5K0.221.46 
TNYATenaya Therapeutics Inc0.63290.63180.63294.2K0.00290.46 
TOIThe Oncology Institute Inc2.6102.4722.610625.5K0.0000.00 
TOIIWThe Oncology Institute Inc WT0.08990.07780.080024.7K-0.010011.11 
TOMZTomi Environmental Solutions Inc0.72000.69000.700132.1K-0.01311.84 
TONXTon Strategy Company1.9801.7901.940253.0K0.0904.84 
TOPZhong Yang Financial Group Limited1.0301.0201.03016.1K-0.0201.92 
TOROToro Corp3.6803.5003.54014.2K-0.0100.28 
TOURTuniu Corporatio ADR0.63900.56470.6141304.7K0.04367.64 
TOWNTowne Bank35.8335.3935.76105.2K-0.090.25 
TOYOToyo Co. Ltd8.4407.8308.22069.8K0.0901.11 
TPCSTechprecision Corp4.1003.9304.00031.5K-0.0801.98 
TPGTpg Inc Cl A47.0043.0544.475.05M-3.367.01 
TPGXLTpg Inc 6.950%25.1924.9524.957.5K-0.130.52 
TPLSThornburg Core Plus Bond ETF25.8025.8025.801000.010.02 
TPSTTempest Therapeutics Inc2.4352.3522.42035.7K0.0602.53 
TQQQUltrapro QQQ 3X ETF49.5449.1749.20308.7K0.380.78 
TQQYGraniteshares Yieldboost QQQ ETF14.5214.4014.463.7K-0.010.09 
TRAWTraws Pharma Inc1.9701.3401.585617.9K-0.40020.30 
TRBFAngel Oak Total Return ETF50.5350.1750.501.0K0.030.06 
TRDAEntrada Therapeutics Inc11.4310.5811.4181.9K0.373.35 
TREELendingtree Inc38.9637.2838.40155.4K-0.892.27 
TRIThomson Reuters Corp87.5084.0985.201.07M-0.530.62 
TRIBTrinity Bio ADR0.75880.73020.744660.8K-0.01552.04 
TRILDeFiance Trillion Dollar Club Index ETF19.9019.8319.905170.060.29 
TRINTrinity Capital Inc15.6015.1115.29769.9K-0.281.80 
TRINITrinity Capital Inc 7.875% Notes Due25.5125.4725.514.9K0.020.08 
TRINZTrinity Capital Inc 7.875% Notes Due25.5225.4225.493.9K0.000.00 
TRIPTripadvisor Inc10.6810.1510.571.82M0.111.05 
TRMBTrimble Navigation67.8665.9867.43848.9K0.480.72 
TRMDTorm Plc Cl A27.4227.4227.421000.260.96 
TRMKTrustmark Corp44.5743.9644.29103.0K-0.290.65 
TRNRInteractive Strength Inc0.37850.34600.3500708.3K-0.070916.84 
TRNSTranscat Inc78.5076.0378.0067.2K1.411.84 
TRONTron Inc1.3001.3001.3004.2K0.0302.36 
TROOTroops Inc3.9003.3303.71075.4K0.47014.51 
TROWT Rowe Price Group94.4893.0894.39487.9K-0.570.60 
TRSTrimas Corp38.0536.5038.04265.3K1.012.73 
TRSGTungray Technologies Inc Cl A1.1701.0881.1705580.0000.00 
TRSTTrustco Bank Corp NY45.9645.0345.5041.8K0.100.22 
TRUDVaneck Consumer Discretionary Trusector25.0424.8324.9719.0K-0.160.65 
TRUETruecar Inc2.5402.5302.54014.52M0.33014.93 
TRUGTrugolf Holdings Inc0.78500.78500.78502.6K0.00000.00 
TRUPTrupanion Inc29.1028.1028.84287.0K0.010.03 
TRUTVaneck Technology Trusector ETF25.4425.2125.3579.4K-0.160.64 
TRVGTrivago NV ADR3.0002.9502.98512.4K0.0000.00 
TRVITrevi Therapeutics Inc10.579.8210.56941.2K0.373.63 
TSATTelesat Corp Cl A30.0128.1930.0049.5K1.384.83 
TSBKTimberland Bancorp38.9438.4238.432.1K-0.360.93 
TSCMTheStreet.com Inc.18.6018.3818.6028.5K0.060.30 
TSCOTractor Supply Company52.7951.5651.961.85M-0.581.10 
TSDDGraniteshares -2X Short Tsla Daily ETF8.8108.7608.80022.4K-0.0300.34 
TSELTouchstone Sands Capital US Select25.7025.4025.6556.1K0.020.07 
TSEMTower Semiconductor126.0124.9126.03790.20.14 
TSHATaysha Gene Therapies Inc4.8254.5204.7901.02M0.1403.01 
TSLGraniteshares 1.25X Long Tsla Daily ETF16.6916.6516.651.7K0.020.12 
TSLATesla Inc413.3412.1412.427.5K0.70.18 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.6007.5707.57027.8K0.0100.13 
TSLLTsla Bull 2X ETF Direxion15.6015.4815.51194.0K0.040.26 
TSLQTradr 2X Short Tsla Daily ETF20.7420.6320.7060.7K-0.070.31 
TSLRGraniteshares 2X Long Tsla Daily ETF26.0926.0926.091.0K0.090.35 
TSLSTsla Bear -1X ETF Direxion5.5005.4905.50011.8K-0.0050.09 
TSMGLeverage Shares 2X Long Tsm Daily ETF32.9432.9432.941330.571.75 
TSMUGraniteshares 2X Long Tsm Daily ETF60.3360.1860.332000.981.65 
TSMXTsm Bull 2X ETF Direxion68.0068.0068.002210.701.04 
TSMZTsm Bear -1X ETF Direxion10.1710.0210.1011.2K0.060.62 
TSPYTappalpha Spy Growth & Daily Income ETF25.0724.8024.98264.1K-0.120.48 
TSSITss Inc8.2007.7607.995406.2K-0.0600.75 
TSYXTspy Lift ETF23.3823.1623.2912.2K-0.150.65 
TSYYGraniteshares Yieldboost Tsla ETF4.2004.1904.1901.4K-0.1002.33 
TTANServicetitan Inc Cl A67.4863.6067.001.1M2.914.54 
TTDTrade Desk Inc25.3425.2525.332.3K0.100.40 
TTECTeletech Hlds2.3002.1352.220295.5K-0.0602.63 
TTEKTetra Tech Inc37.3236.5137.171.67M0.200.54 
TTEQT. Rowe Technology ETF32.0731.8332.0623.0K-0.050.16 
TTGTTechtarget Inc.4.9204.7774.815261.5K-0.0901.84 
TTMITTM Technologies101.1101.1101.12000.70.71 
TTRXTurn Therapeutics Inc3.4303.2303.2706.3K0.2006.25 
TTSHTile Shop Hldgs Inc3.8503.4803.63029.3K-0.0601.60 
TTWOTake-Two Interactive204.6198.8201.41.11M2.21.12 
TUGStf Tactical Growth ETF38.8538.6738.67352-0.190.48 
TUGNStf Tactical Growth & Income ETF24.5424.2424.4010.7K-0.140.59 
TULP3.8953.7643.8953500.1253.32 
TULPBloomia Holdings Inc3.9803.7643.9809000.2105.57 
TURTurkey Ishares MSCI ETF42.4940.6541.26719.0K-1.152.71 
TURBTurbo Energy S.A. ADR0.72180.67130.680115.3K0.00981.46 
TURFT. Rowe Natural Resource ETF33.9633.8033.961.6K0.280.83 
TUSKMammoth Energy Services Inc2.3002.2602.29539.8K0.0200.88 
TVATexas Ventures Acquisition III10.7410.6710.7049.1K-0.010.09 
TVACUTexas Ventures Acquisition III Corp11.7511.0311.712.9K1.0810.16 
TVACWTexas Ventures Acquisition III WT0.90000.85000.90002.7K-0.05005.26 
TVAIThayer Ventures Acquisition Corporation10.1910.1710.1926.2K0.000.00 
TVAIRThayer Ventures Acquisition Corporation0.17010.17010.17018.4K-0.019910.47 
TVAIUThayer Ventures Acquisition Corporation10.3510.1910.3551.9K-0.020.14 
TVGNTevogen Bio Holdings Inc0.30750.27450.2995903.1K0.02187.86 
TVGNWTevogen Bio Holdings Inc WT0.04500.03760.0428244.8K0.00071.66 
TVRDTvardi Therapeutics Inc3.8503.5603.60042.1K-0.0100.28 
TVTXTravere Therapeutics Inc29.3727.8729.351.64M1.435.13 
TWTradeweb Markets Inc125.0116.1119.01.06M2.01.71 
TWAVTherma-wave Inc.0.87690.70150.7100198.9K0.03705.50 
TWFGTwfg Inc18.1116.5617.39111.0K-0.110.63 
TWGTop Wealth Group Holding Limited4.0703.8604.05020.0K0.0300.75 
TWINTwin Disc Inc17.5816.9816.9820.9K-0.241.39 
TWLVTwelve Seas Investment Company II Cl A9.9009.9009.90025.0K-0.0200.20 
TWLVRTwelve Seas Investment Company Rights0.16000.15010.159146.0K-0.00100.62 
TWLVUTwelve Seas Investment Company III Units10.2910.2910.294.3K0.010.05 
TWNPTwin Hospitality Group Inc Cl A0.10600.07060.07489.13M-0.049040.80 
TWSTTwist Bioscience Corp51.5751.0051.0710.4K-1.422.71 
TXG10X Genomics Inc19.1919.1919.191300.000.00 
TXMDTherapeuticsmd Inc2.3602.2602.36021.4K0.0100.43 
TXNTexas Instruments222.2217.4218.12.29M-5.32.36 
TXRHTexas Roadhouse Inc189.1189.1189.11006.53.58 
TXUEThornburg International Equity ETF34.3934.0034.2548.9K-0.030.08 
TXUGThornburg International Growth Fund ETF25.3625.3625.460-0.100.38 
TXXD21Shares 2X Long Dogecoin ETF7.8307.7407.8303.1K0.2843.76 
TXXS21Shares 2X Long Sui ETF5.4905.0405.28011.8K-0.1793.27 
TYGOTigo Energy Inc3.3403.1403.265133.1K0.0601.86 
TYRATyra Biosciences Inc31.3528.6731.321.22M1.936.56 
TZOOTravelzoo Inc5.7004.7155.050346.7K-0.62010.93 

MEMBER LOGIN

216.73.216.24
United States

GLOBAL INDICES

CodeLastChange
COMP22,683-710.3
DJI49,395-2680.5
SP5006,862-190.3
INDS12,242-350.3
CAC8,399-300.4
DAX25,044-2350.9
NKY57,4683240.6
HSI26,567-4651.7
OBX1,798130.7
AORD9,317780.8
TWII33,6065331.6
JKSE8,274-360.4
STI5,002641.3
ATX5,789-320.6
NZD13,4441971.5
BEL5,664-130.2
BVSP188,5342,5181.4