EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.2310.2310.23500-0.020.20 
TACHUTitan Acquisition Corp. Units10.4510.4510.456080.100.97 
TACHWTitan Acquisition Corp. Warrants0.36000.36000.36002.3K-0.040010.00 
TACOBerto Acquisition Corp10.1710.1310.1720.4K0.000.00 
TACOUBerto Acquisition Corp10.3510.3310.358.1K0.060.58 
TACOWBerto Acquisition Corp. WT0.45130.38360.41004.9K-0.060012.77 
TACTTransact Tech Inc3.9603.8403.85039.3K-0.0200.52 
TAITTaitron Components1.2401.1601.2206.2K-0.18014.63 
TALKTalkspace Inc3.6203.6203.620100-0.0200.55 
TALKWTalkspace Inc WT0.01960.01510.01736.6K0.002315.33 
TANHTantech Holdings1.0100.9561.00547.6K0.0101.00 
TAOPTaoping Inc1.3701.3701.370498-0.0604.20 
TAOXTao Synergies Inc5.0505.0005.0301.7K0.1302.65 
TARAArtara Therapeutics Inc5.3905.3905.3901970.0000.00 
TARKTradr 2X Long Innovation ETF54.0054.0054.004000.220.41 
TARSTarsus Pharmaceuticals Inc83.0083.0083.001203.254.08 
TASKTaskus Inc Cl A11.7211.3811.59166.0K0.191.66 
TATTT A T Tech Ltd51.0050.7751.002401.783.62 
TAVITavia Acquisition Corp10.4310.4210.432.5K0.010.10 
TAVIRTavia Acquisition Corp. Right0.22990.19010.22992.1K0.00000.00 
TAVIUTavia Acquisition Corp10.5710.4010.5013.0K-0.080.76 
TAXCambria Tax Aware ETF29.1129.0029.119580.331.15 
TAXEIntermediate Municipal Income ETF51.3251.1251.2299.5K0.040.07 
TAXINt Intermediate Tax-Exempt Bond ETF51.4651.4351.4314.1K0.030.05 
TAXSNt Short-Term Tax-Exempt Bond ETF50.3950.3450.37218.1K-0.010.02 
TAXTNorthern Trust Tax-Exempt Bond ETF51.5951.5551.5627.2K0.040.07 
TAYDTaylor Devices Inc68.9464.0067.9656.5K3.305.14 
TBBKThe Bancorp Inc70.3067.5269.50292.7K1.832.70 
TBCHTurtle Beach Corp14.4113.6713.72121.5K-0.312.21 
TBHBrag House Holdings Inc0.52930.49360.52904.0K0.02013.95 
TBHCThe Brand House Collective Inc1.2031.2031.203100-0.0070.59 
TBILUS Treasury 3 Month Bill ETF49.9149.9149.911.1K0.010.01 
TBLATaboola.com Ltd4.3854.3854.385200-0.0050.10 
TBLAWTaboola.com Ltd WT0.07490.06500.067511.8K-0.009512.34 
TBLDThornburg Income Builder Opportunities20.3320.1020.2153.1K0.000.00 
TBMCTrailblazer Merger Corporation I Cl A14.7412.8213.8184.1K0.251.80 
TBMCRTrailblazer Merger Corporation I Rights0.38980.31000.335795.0K-0.02436.75 
TBPHTheravance Bio Ord18.3218.3218.32272-0.100.54 
TBRGTrubridge Inc21.8120.8921.4325.7K0.522.49 
TCToken Cat Limited ADR7.6407.4007.5703.3K0.0100.13 
TCBITexas Capital Bncsh94.7291.3094.38107.3K2.682.92 
TCBIOTexas Cap Bancshares20.4420.1320.3013.5K0.040.20 
TCBKTrico Bancshares48.3047.0147.4930.0K0.420.89 
TCBSTexas Community Bancshares Inc18.5317.2517.603.9K-0.382.11 
TCHIIshares MSCI China Multisector Tech ETF24.9924.1924.6353.4K0.271.09 
TCMDTactile Systems Technology Inc30.9727.6830.13435.8K2.739.96 
TCOMTrip.com Group Ltd ADR78.0076.2578.005.7K2.853.79 
TCPCTCP Capital Corp5.5925.5805.5806000.0000.00 
TCRTAlaunos Therapeutics Inc3.2403.1603.1806.8K-0.0100.30 
TCRXTscan Therapeutics Inc1.01000.99140.9953417-0.04474.30 
TCXTucows Inc Cl A22.1921.3121.317.7K-0.693.13 
TDACTranslational Development Acquisition10.4910.4910.4600.030.29 
TDACWTranslational Development Acquisition WT0.31000.31000.3100200-0.040011.43 
TDITouchstone Dynamic International ETF40.0339.7139.8417.8K0.611.56 
TDICDreamland Limited Cl A0.22900.19600.201212.6K0.00000.00 
TDIVNasdaq Technology Dividend Index ETF98.5497.6697.7090.7K0.510.52 
TDSBCabana Target Drawdown 7 ETF24.0724.0424.0510.3K0.120.49 
TDSCCabana Target Drawdown 10 ETF25.6025.5025.556.4K0.170.67 
TDTHTrident Digital Tech Holdings Ltd ADR0.50010.43500.485047.8K0.01302.75 
TDUPThredup Inc Cl A6.6306.6306.6302150.2103.27 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.8709.8509.850320.7K-0.0200.20 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.17200.16000.1695150.9K-0.01055.83 
TDWDUTailwind 2.0 Acquisition Corp10.0210.0110.01350-0.050.50 
TEADTeads Holding CO0.69300.67940.6794386-0.00010.01 
TEAMAtlassian Corp154.7154.3154.72940.80.51 
TECHBio-Techne Corp63.1459.0563.05957.5K3.385.67 
TECTPTectonic Financial Inc 9.00%10.6110.3510.4931.1K-0.201.87 
TECXTectonic Therapeutic Inc21.1718.9919.70171.8K-1.205.74 
TEKXSPDR Galaxy Transformative Tech43.0042.6942.931.1K1.363.27 
TEKYLazard Next Gen Technologies ETF38.1537.7138.051.3K0.451.20 
TELATela Bio Inc1.1001.1001.1001000.0000.00 
TELOTelomir Pharmaceuticals Inc1.4901.4101.4701.9K-0.0201.34 
TEMTempus AI Cl A65.8864.7965.7357.1K1.031.59 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc23.6923.6923.691000.642.78 
TENXTenax Therapeutics12.9812.9212.921.8K0.604.89 
TERTeradyne Inc225.0219.5219.92.5K0.40.20 
TERGLeverage Shares 2X Long Ter Daily ETF24.4824.4824.481000.713.00 
TERNTerns Pharmaceuticals Inc39.6339.6039.601.2K0.411.05 
TEXNIshares Texas Equity ETF27.9627.8627.908080.481.75 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF28.1628.1627.5500.612.22 
TFSLTfs Financial Corp13.8813.5113.75451.2K0.181.33 
TGHLThe Growhub Limited Cl A0.40400.35010.370174.1K0.02005.71 
TGLTreasure Global Inc7.1506.9206.9907.3K0.0701.01 
TGTXTg Therapeutics29.9929.7029.70600-0.200.67 
THTarget Hospitality Corp8.2308.0008.135199.9K0.0300.37 
THARTharimmune Inc3.2403.0603.17016.7K-0.0200.63 
THCHTh International Limited2.6602.5322.63014.2K0.0903.57 
THFFFirst Finl Corp [In]61.6159.3660.7623.8K1.362.28 
THHTryhard Holdings Limited23.5519.2922.3176.3K1.728.42 
THMZLazard Equity Megatrends ETF33.2533.1133.258.8K0.531.63 
THRMGentherm Inc37.9636.7937.7461.3K0.882.39 
THRVProspera Income ETF24.7224.7124.723000.060.26 
THRYThryv Holdings Inc5.9755.6905.800487.5K0.1402.47 
THYMT. Rowe Price High Income Municipal ETF50.1350.0850.1110.8K0.020.04 
TIGOMillicom International Cellular S.A.58.5757.7958.573201.352.36 
TIGRUp Fintech Holding Ltd ADR11.2711.0811.1839.2K0.060.54 
TILInstil Bio Inc10.9005.0105.41178.6K-6.87955.97 
TILEInterface Inc29.4328.1928.85109.9K0.421.48 
TIPTTiptree Financial Cl A18.7217.9918.0887.5K0.030.17 
TIRXTian Ruixiang Holdings Ltd Cl A0.37190.37190.37191000.00000.00 
TITNTitan Machinery Inc15.8115.0115.51102.4K0.563.74 
TIVCTivic Health Systems Inc1.4461.3701.4462.9K0.0362.52 
TJGCTjgc Group Limited1.01500.91000.993516.6K0.098510.57 
TKLFTokyo Lifestyle Ltd ADR3.2182.8903.1806.7K0.1404.59 
TKNOAlpha Teknova Inc4.0003.7504.000401.9K0.1002.56 
TLFTandy Leather Fctry2.8202.6122.81012.9K0.0903.32 
TLIHTen-League International0.42000.41990.42004.2K0.00421.01 
TLNTalen Energy Corporation396.5390.1390.1534-5.11.29 
TLNCTalon Capital Corp. Cl A10.0910.0910.09142-0.010.10 
TLNCUTalon Capital Corp. Units10.5910.2410.251.5K0.000.00 
TLNCWTalon Capital Corp WT0.59000.59000.550000.04007.27 
TLPHTalphera Inc1.2701.1411.240502.2K0.0706.03 
TLRYTilray Brands Inc9.6659.4309.54058.1K0.0450.47 
TLSTelos Corp5.2005.2005.2004330.1202.36 
TLSATiziana Life Sciences Ltd1.6101.5001.530147.9K-0.0704.38 
TLSITrisalus Life Sciences Inc6.2005.6006.100136.8K0.0100.16 
TLSIWTrisalus Life Sciences Inc WT1.1101.0701.1002.3K-0.12810.39 
TLT20+ Year Treas Bond Ishares ETF87.2586.9487.20398.1K-0.270.30 
TLXTelix Pharmaceuticals Limited ADR7.5107.4807.4807.5K-0.1001.32 
TMBThornburg Multi Sector Bond ETF25.6525.5625.6124.1K0.060.22 
TMCTmc The Metals Company7.2907.1507.22063.5K0.0700.98 
TMCITreace Medical Concepts Inc2.7052.4702.6401.04M0.1405.60 
TMCWWTmc The Metals Company WT1.6801.3401.510216.2K0.0100.68 
TMDXTransmedics Group Inc127.2125.3127.01.1K0.70.57 
TMEDT. Rowe Health Care ETF29.6929.1929.669.8K-0.030.09 
TMETIshares Transition-Enabling Metals ETF30.1429.8130.109.9K1.324.57 
TMNLT. Rowe Price Long Municipal Income ETF50.1650.1650.0700.090.18 
TMNST. Rowe Price Short Municipal Income ETF50.2150.2050.213000.020.03 
TMSFT. Rowe Price Multi-Sector Income ETF50.3550.3550.3100.040.07 
TMUST-Mobile US200.1200.1200.1100-0.80.40 
TMUSIT-Mobile US Inc 5.500%23.3423.0223.0511.9K-0.291.24 
TMUSLT-Mobile US Inc 6.250%25.1525.0225.028.7K-0.050.20 
TMUSZT-Mobile US Inc 5.500%23.6023.2023.2260.0K-0.291.23 
TNDMTandem Diabetes Care23.2023.2023.202570.050.22 
TNGXTango Therapeutics Inc9.0109.0009.0104650.1001.12 
TNMGTnl Mediagene2.7802.7702.7803170.0000.00 
TNONTenon Medical Inc0.96030.96030.96031000.02032.16 
TNONWTenon Medical Inc WT0.01260.01050.01266.0K0.00108.62 
TNXPTonix Pharm Holdings15.7115.3615.572.7K0.352.30 
TNYATenaya Therapeutics Inc0.76990.72880.750026.3K0.02162.97 
TOIThe Oncology Institute Inc3.9303.9003.9302250.0100.26 
TOIIWThe Oncology Institute Inc WT0.15000.11750.146327.0K0.016312.54 
TOMZTomi Environmental Solutions Inc0.80260.79500.802618.2K0.01251.58 
TONXTon Strategy Company2.6702.5202.5202.2K-0.0301.18 
TOPZhong Yang Financial Group Limited1.0701.0501.0502490.0302.94 
TOROToro Corp5.5905.2905.51085.5K0.1202.23 
TOURTuniu Corporatio ADR0.72410.70200.7141115.2K0.00400.56 
TOWNTowne Bank34.2533.0533.92165.3K0.692.08 
TOYOToyo Co. Ltd6.0005.7905.83010.9K-0.1602.68 
TPCSTechprecision Corp5.2004.8375.020102.5K0.0300.61 
TPGTpg Inc Cl A69.2965.7167.671.18M1.902.89 
TPGXLTpg Inc 6.950%25.3125.1325.2514.2K0.070.28 
TPLSThornburg Core Plus Bond ETF25.5025.4825.4842.4K0.040.17 
TPSTTempest Therapeutics Inc3.0402.8032.83071.4K-0.1304.41 
TQQQUltrapro QQQ 3X ETF54.1553.2453.932.1M0.330.62 
TQQYGraniteshares Yieldboost QQQ ETF15.5115.5115.512770.000.03 
TRAWTraws Pharma Inc1.2701.2701.270115-0.0201.55 
TRBFAngel Oak Total Return ETF50.0750.0150.071.3K0.120.25 
TRDAEntrada Therapeutics Inc10.7910.0110.50129.6K0.454.48 
TREELendingtree Inc55.0951.5654.4044.8K2.955.73 
TRIThomson Reuters Corp130.2126.7129.4525.4K3.02.37 
TRIBTrinity Bio ADR0.79490.74870.748715.0K-0.01491.95 
TRILDeFiance Trillion Dollar Club Index ETF20.2820.2420.245970.211.07 
TRINTrinity Capital Inc15.6115.3415.6115.2K0.261.69 
TRINITrinity Capital Inc 7.875% Notes Due25.4125.3025.3410.9K0.040.16 
TRINZTrinity Capital Inc 7.875% Notes Due25.2825.2125.2518.1K0.010.04 
TRIPTripadvisor Inc14.7614.6814.745.0K-0.020.14 
TRMBTrimble Navigation80.2678.3479.27785.3K0.941.20 
TRMDTorm Plc Cl A20.2320.1420.236900.321.61 
TRMKTrustmark Corp40.5639.0140.10169.6K0.992.53 
TRNRInteractive Strength Inc0.94880.93960.93962000.00740.79 
TRNSTranscat Inc62.8757.1562.4874.2K5.389.41 
TRONTron Inc1.8701.7801.85071.5K0.1106.32 
TROOTroops Inc4.0003.8203.97011.8K-0.0300.75 
TROWT Rowe Price Group108.2104.0106.5942.6K1.91.78 
TRSTrimas Corp37.0435.6536.72191.6K0.401.10 
TRSGTungray Technologies Inc Cl A1.2201.0501.1359.3K0.0191.66 
TRSTTrustco Bank Corp NY42.0241.0141.5045.4K0.240.58 
TRUDVaneck Consumer Discretionary Trusector26.4926.1726.3619.7K0.511.96 
TRUETruecar Inc2.3452.2802.300988.3K0.0401.76 
TRUGTrugolf Holdings Inc0.75000.67200.732680.4K0.04025.81 
TRUPTrupanion Inc37.7036.0836.25229.7K-0.952.55 
TRUTVaneck Technology Trusector ETF26.6226.3426.4189.0K-0.030.13 
TRVGTrivago NV ADR2.8502.7902.79323.0K-0.0170.60 
TRVITrevi Therapeutics Inc12.0011.2011.37844.8K-0.534.46 
TSATTelesat Corp Cl A31.7229.1030.9297.1K1.786.10 
TSBKTimberland Bancorp36.5035.3136.106.8K0.792.24 
TSCMTheStreet.com Inc.20.2020.0920.1553.0K0.371.87 
TSCOTractor Supply Company50.0149.8949.896250.060.12 
TSDDGraniteshares -2X Short Tsla Daily ETF7.7407.5207.680261.9K0.0600.79 
TSELTouchstone Sands Capital US Select28.6928.2628.5516.7K0.491.75 
TSEMTower Semiconductor122.1118.8122.17.6K2.82.32 
TSHATaysha Gene Therapies Inc5.0004.8705.0007000.1102.25 
TSLGraniteshares 1.25X Long Tsla Daily ETF18.8618.6218.6973.4K-0.100.53 
TSLATesla Inc454.7448.1449.8638.0K-1.90.42 
TSLGLeverage Shares 2X Long Tsla Daily ETF9.4909.2309.290174.8K-0.0800.85 
TSLLTsla Bull 2X ETF Direxion19.4818.9219.063.09M-0.160.83 
TSLQTradr 2X Short Tsla Daily ETF18.2317.7118.10829.6K0.160.88 
TSLRGraniteshares 2X Long Tsla Daily ETF32.5731.6931.9676.8K-0.240.75 
TSLSTsla Bear -1X ETF Direxion5.0805.0205.08065.6K0.0250.49 
TSMGLeverage Shares 2X Long Tsm Daily ETF27.9027.3627.901.9K1.314.93 
TSMUGraniteshares 2X Long Tsm Daily ETF51.7150.9451.191.6K2.184.45 
TSMXTsm Bull 2X ETF Direxion58.0957.0358.0318.5K2.724.92 
TSMZTsm Bear -1X ETF Direxion11.2311.1311.1312.2K-0.262.28 
TSPYTappalpha Spy Growth & Daily Income ETF25.6025.4925.493.4K-0.220.84 
TSSITss Inc8.1808.0108.1007.1K-0.0901.10 
TSYYGraniteshares Yieldboost Tsla ETF5.5105.4305.48032.8K0.0300.55 
TTANServicetitan Inc Cl A103.6998.1599.54579.6K-2.102.07 
TTDTrade Desk Inc40.4240.0040.1716.5K0.060.15 
TTECTeletech Hlds3.7503.5103.595450.9K0.0300.84 
TTEKTetra Tech Inc35.3033.2534.941.33M1.283.80 
TTEQT. Rowe Technology ETF33.3933.1333.1318.7K0.300.91 
TTGTTechtarget Inc.5.4505.1905.400238.6K0.2304.45 
TTMITTM Technologies68.7067.8967.89622-0.100.15 
TTRXTurn Therapeutics Inc5.2204.4704.730126.1K0.0400.85 
TTSHTile Shop Hlds3.8303.5503.75099.5K-0.0601.60 
TTWOTake-Two Interactive255.0255.0255.0100-2.30.91 
TUGStf Tactical Growth ETF39.9539.8339.837390.280.72 
TUGNStf Tactical Growth & Income ETF25.4925.1025.4236.5K0.110.43 
TURTurkey Ishares MSCI ETF36.0036.0036.001000.190.53 
TURBTurbo Energy S.A. ADR1.1601.0901.09014.8K-0.0806.84 
TURFT. Rowe Natural Resource ETF29.8829.5429.5410.5K0.321.07 
TUSKMammoth Energy Services Inc2.0401.8901.920323.5K-0.0502.54 
TVATexas Ventures Acquisition III10.7410.6110.7420.3K0.010.09 
TVACUTexas Ventures Acquisition III Corp10.9910.9910.991.2K0.181.67 
TVACWTexas Ventures Acquisition III WT0.90000.87490.900035.1K-0.01001.10 
TVAIThayer Ventures Acquisition Corporation10.1210.1210.1285.0K0.000.00 
TVAIRThayer Ventures Acquisition Corporation0.21000.21000.210020.5K-0.00010.05 
TVAIUThayer Ventures Acquisition Corporation10.3110.3010.3125.3K0.000.00 
TVGNTevogen Bio Holdings Inc0.36380.35660.362017.0K0.00300.84 
TVGNWTevogen Bio Holdings Inc WT0.05000.03800.049854.6K0.007918.85 
TVRDTvardi Therapeutics Inc4.1803.9504.03053.4K-0.0501.23 
TVTXTravere Therapeutics Inc40.9436.5738.131.84M-1.413.57 
TWTradeweb Markets Inc110.5110.5110.51810.00.03 
TWAVTherma-wave Inc.2.1601.9802.05040.2K0.0804.06 
TWFGTwfg Inc28.8427.1428.3824.5K0.361.29 
TWGTop Wealth Group Holding Limited3.5103.4503.4902.6K0.0401.16 
TWINTwin Disc Inc16.9815.8616.9839.6K0.774.75 
TWLVUTwelve Seas Investment Company II9.9609.9609.960264-0.0050.05 
TWNPTwin Hospitality Group Inc Cl A0.80000.70230.738660.9K-0.02593.51 
TWSTTwist Bioscience Corp35.0034.3434.404950.060.17 
TXG10X Genomics Inc18.4518.2918.356820.030.16 
TXMDTherapeuticsmd Inc1.8501.7101.8507080.0502.78 
TXNTexas Instruments179.0178.0179.04.3K1.91.06 
TXRHTexas Roadhouse Inc177.0171.1174.3430.5K3.01.73 
TXSSTexas Small Cap Equity Index ETF26.9426.9226.949240.000.00 
TXUEThornburg International Equity ETF31.9131.5731.8215.8K0.250.81 
TXUGThornburg International Growth Fund ETF25.2625.1425.264000.532.15 
TXXD21Shares 2X Long Dogecoin ETF20.8520.8520.852500.120.58 
TXXS21Shares 2X Long Sui ETF28.7122.0027.8972.0K7.2034.81 
TYGOTigo Energy Inc1.6201.4901.615362.4K0.1006.62 
TYRATyra Biosciences Inc26.8724.9526.311.01M-0.501.87 
TZOOTravelzoo Inc7.1807.0907.1801.2K0.0901.27 

MEMBER LOGIN

216.73.216.152
United States

GLOBAL INDICES

CodeLastChange
COMP23,3961600.7
DJI48,9775951.2
SP5006,902440.6
INDS12,6562291.8
CAC8,212160.2
DAX24,8693291.3
NKY51,8331,4933.0
HSI26,34790.0
OBX1,603-80.5
AORD9,035-20.0
TWII30,1057552.6
JKSE8,8591111.3
STI4,681240.5
ATX5,395430.8
NZD13,587390.3
BEL5,099-130.3
BVSP161,8971,3580.8