EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3110.3110.311.2K0.030.29 
TACHWTitan Acquisition Corp. Warrants0.39000.39000.390024.9K0.00000.00 
TACOBerto Acquisition Corp10.2010.1910.19517.1K-0.010.10 
TACOUBerto Acquisition Corp10.3710.3710.374220.000.00 
TACOWBerto Acquisition Corp. WT0.34010.33610.34007.0K-0.049912.80 
TACTTransact Tech Inc3.8203.5903.7609.3K0.1905.32 
TAITTaitron Components1.7401.7001.73027.4K-0.18014.63 
TALKTalkspace Inc4.0103.7613.91594.7K0.0150.38 
TALKWTalkspace Inc WT0.02250.02250.02251.0K-0.00239.27 
TANHTantech Holdings1.31000.77490.86232.65M-0.142714.20 
TAOPTaoping Inc1.9001.4531.77029.9K0.0130.72 
TAOXTao Synergies Inc4.6384.2004.31039.1K-0.3307.11 
TARAArtara Therapeutics Inc7.1506.2007.010132.3K0.0100.14 
TARKTradr 2X Long Innovation ETF48.2646.7146.718.2K-1.943.99 
TARSTarsus Pharmaceuticals Inc66.3962.7264.7298.9K-0.991.51 
TASKTaskus Inc Cl A10.8910.7110.7272.0K-0.060.56 
TATTT A T Tech Ltd50.9149.1949.978.1K-0.891.75 
TAVITavia Acquisition Corp10.4910.4810.49238.2K0.020.19 
TAVIRTavia Acquisition Corp. Right0.22990.19660.228659.1K-0.01124.67 
TAVIUTavia Acquisition Corp10.5010.5010.5050.0K0.000.00 
TAXCambria Tax Aware ETF29.0829.0829.08100-0.371.26 
TAXEIntermediate Municipal Income ETF51.4751.3751.473.0K0.040.07 
TAXINt Intermediate Tax-Exempt Bond ETF51.7951.7851.788000.040.08 
TAXSNt Short-Term Tax-Exempt Bond ETF50.6050.5950.5982.5K0.000.00 
TAXTNorthern Trust Tax-Exempt Bond ETF51.8751.8751.873000.070.13 
TAYDTaylor Devices Inc72.5070.8970.891.6K-1.201.67 
TBBKThe Bancorp Inc70.2263.1463.76279.6K-6.779.60 
TBCHTurtle Beach Corp12.0911.8611.9016.0K-0.231.90 
TBHBrag House Holdings Inc0.49060.40000.4226126.1K0.00631.51 
TBHCThe Brand House Collective Inc1.2301.1801.20012.8K-0.0201.64 
TBILUS Treasury 3 Month Bill ETF49.8749.8649.871.22M0.010.02 
TBLATaboola.com Ltd4.1204.0004.045231.1K-0.0751.82 
TBLAWTaboola.com Ltd WT0.04000.03990.04006.3K0.00020.50 
TBLDThornburg Income Builder Opportunities21.2921.1121.1617.5K-0.030.12 
TBMCTrailblazer Merger Corporation I Cl A12.7712.1712.38800-0.050.40 
TBMCRTrailblazer Merger Corporation I Rights0.54160.42750.541613.3K-0.00841.53 
TBPHTheravance Bio Ord19.3219.0019.1035.7K-0.080.42 
TBRGTrubridge Inc19.5918.9019.2221.9K-0.412.09 
TCToken Cat Limited ADR10.529.8910.521.1K-0.060.57 
TCBITexas Capital Bncsh102.098.2100.317.8K-0.80.75 
TCBIOTexas Cap Bancshares21.0820.9321.088.2K0.010.05 
TCBKTrico Bancshares50.0648.9949.462.8K-0.040.09 
TCBSTexas Community Bancshares Inc18.2518.2518.251001.357.96 
TCHIIshares MSCI China Multisector Tech ETF24.9224.8324.8310.6K-0.100.42 
TCMDTactile Systems Technology Inc29.0027.7728.6712.4K0.110.38 
TCOMTrip.com Group Ltd ADR62.0061.2761.69373.0K-0.360.57 
TCPCTCP Capital Corp5.2305.1205.15583.1K-0.0751.43 
TCRTAlaunos Therapeutics Inc2.7802.7602.7603000.0100.36 
TCRXTscan Therapeutics Inc1.0501.0001.005232.1K-0.0353.37 
TCXTucows Inc Cl A23.5822.0522.213.7K-0.301.33 
TDACTranslational Development Acquisition10.5310.5010.5312.5K-0.030.28 
TDACWTranslational Development Acquisition WT0.31690.31690.3169100-0.01313.97 
TDITouchstone Dynamic International ETF42.1642.0842.101.1K-0.511.19 
TDICDreamland Limited Cl A0.19500.17660.1950224.4K0.017810.05 
TDIVNasdaq Technology Dividend Index ETF99.8598.4599.6711.0K-0.410.41 
TDOG23.4023.4023.40100-0.020.08 
TDSBCabana Target Drawdown 7 ETF24.8824.7624.868.2K0.010.02 
TDSCCabana Target Drawdown 10 ETF26.2526.2526.25100-0.200.76 
TDTHTrident Digital Tech Holdings Ltd ADR0.35300.33010.347954.9K0.00792.32 
TDUPThredup Inc Cl A5.2205.0905.13058.1K-0.0500.97 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9359.9359.9354900.0250.25 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.18000.16020.1602733-0.00583.49 
TDWDUTailwind 2.0 Acquisition Corp10.0810.0810.08100-0.020.20 
TEADTeads Holding CO0.70950.65000.655474.1K-0.01171.75 
TEAMAtlassian Corp123.6119.1119.4586.8K-1.00.84 
TECHBio-Techne Corp64.9262.8163.81194.5K-0.170.27 
TECTPTectonic Financial Inc 9.00%10.2710.2510.274.7K0.020.20 
TECXTectonic Therapeutic Inc21.1219.5120.2036.5K-0.492.37 
TEKXSPDR Galaxy Transformative Tech45.7045.7045.70100-0.180.38 
TEKYLazard Next Gen Technologies ETF37.6937.6937.69232-0.751.92 
TELATela Bio Inc1.00000.95210.982722.6K0.01651.71 
TELOTelomir Pharmaceuticals Inc1.3901.1501.155230.5K-0.0604.94 
TEMTempus AI Cl A63.3261.5062.44960.9K-1.081.70 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc22.1121.4121.90206.8K0.321.48 
TENXTenax Therapeutics13.8012.8013.0467.9K-0.332.47 
TERTeradyne Inc255.2246.4249.5333.0K-2.30.93 
TERGLeverage Shares 2X Long Ter Daily ETF31.3129.6530.163.5K0.371.24 
TERNTerns Pharmaceuticals Inc35.4633.5334.41348.0K0.200.58 
TEXNIshares Texas Equity ETF28.8928.8928.8300.060.20 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF27.0526.9026.921.0K0.291.09 
TFSLTfs Financial Corp14.6813.2213.58492.8K-1.127.59 
TGHLThe Growhub Limited Cl A0.69000.47660.55591.16M-0.103915.75 
TGLTreasure Global Inc5.1004.9304.99929.6K-0.1913.68 
TGTXTg Therapeutics30.3329.4729.66191.8K-0.341.13 
THTarget Hospitality Corp6.8606.7106.73018.8K-0.0600.88 
THARTharimmune Inc4.9004.0204.135734.5K-0.3307.39 
THCHTh International Limited2.0502.0002.0203.7K0.0000.00 
THFFFirst Finl Corp [In]64.4563.8064.3014.6K0.600.94 
THHTryhard Holdings Limited0.79180.70000.7205773.8K-0.03905.13 
THMZLazard Equity Megatrends ETF32.5332.5332.533.1K-0.140.44 
THRMGentherm Inc35.7533.4233.4924.4K-2.356.57 
THRVProspera Income ETF24.8124.7524.812.3K-0.010.05 
THRYThryv Holdings Inc4.7804.5804.595142.1K-0.1853.87 
THYMT. Rowe Price High Income Municipal ETF50.2250.2250.260-0.040.08 
TIGOMillicom International Cellular S.A.62.7461.1861.3984.2K-0.841.34 
TIGRUp Fintech Holding Ltd ADR8.8808.6508.805416.9K0.0050.06 
TILInstil Bio Inc7.2507.0107.0855.6K-0.1752.41 
TILEInterface Inc31.5931.1931.3033.4K-0.280.89 
TIPTTiptree Financial Cl A17.9817.6917.6912.4K-0.191.06 
TIRXTian Ruixiang Holdings Ltd Cl A0.12000.08200.098013.32M-0.020016.95 
TITNTitan Machinery Inc17.0016.5216.6515.8K-0.140.83 
TIVCTivic Health Systems Inc1.2901.1801.2006.1K-0.0302.44 
TJGCTjgc Group Limited1.0901.0301.0744.4K0.0545.33 
TKLFTokyo Lifestyle Ltd ADR3.3003.2303.2302.1K0.1003.19 
TKNOAlpha Teknova Inc2.8402.7502.7705.0K-0.0702.46 
TLFTandy Leather Fctry2.8602.8202.840641-0.0250.87 
TLIHTen-League International0.47190.37550.413637.9K-0.02355.38 
TLNTalen Energy Corporation365.9354.9360.350.2K-1.90.51 
TLNCTalon Capital Corp. Cl A10.1410.1310.13875.9K-0.020.20 
TLNCUTalon Capital Corp. Units10.2910.2910.291000.030.29 
TLNCWTalon Capital Corp WT0.48000.47000.4700950-0.01002.08 
TLPHTalphera Inc0.98180.95000.966025.3K-0.00800.82 
TLRYTilray Brands Inc7.6707.5007.635680.4K0.0250.33 
TLSTelos Corp5.6905.3515.59072.6K0.0100.18 
TLSATiziana Life Sciences Ltd1.6001.4801.49079.0K-0.1106.88 
TLSITrisalus Life Sciences Inc5.0404.9304.95712.6K-0.0030.06 
TLSIWTrisalus Life Sciences Inc WT1.4901.4201.4701.3K0.18013.95 
TLT20+ Year Treas Bond Ishares ETF87.4786.9087.388.7M-0.240.27 
TLXTelix Pharmaceuticals Limited ADR7.6507.3807.42045.7K-0.3334.30 
TMBThornburg Multi Sector Bond ETF25.6625.6625.66100-0.020.08 
TMCTmc The Metals Company7.6307.0107.0703.07M-0.4405.86 
TMCITreace Medical Concepts Inc2.3602.2852.29046.8K-0.0100.43 
TMCWWTmc The Metals Company WT1.5201.3601.420143.5K-0.1107.19 
TMDXTransmedics Group Inc139.5133.0136.971.4K-2.11.49 
TMEDT. Rowe Health Care ETF29.4129.4129.41100-0.220.75 
TMETIshares Transition-Enabling Metals ETF36.1733.0133.332.2K-2.847.85 
TMNLT. Rowe Price Long Municipal Income ETF50.1150.1150.11100-0.080.17 
TMNST. Rowe Price Short Municipal Income ETF50.3350.3350.350-0.020.03 
TMSFT. Rowe Price Multi-Sector Income ETF50.4350.4250.42242-0.070.13 
TMUST-Mobile US196.8189.0196.72.09M7.43.91 
TMUSIT-Mobile US Inc 5.500%22.9422.8922.921.7K0.100.44 
TMUSLT-Mobile US Inc 6.250%25.0525.0025.0513.2K-0.030.12 
TMUSZT-Mobile US Inc 5.500%22.9522.9022.908180.050.22 
TNDMTandem Diabetes Care20.3219.1819.28170.3K-0.482.43 
TNGXTango Therapeutics Inc11.8011.1611.38106.7K-0.282.40 
TNMGTnl Mediagene4.0903.8303.94030.4K0.0501.29 
TNONTenon Medical Inc0.92220.88340.900942.8K-0.02132.31 
TNONWTenon Medical Inc WT0.01180.01150.011812.5K0.003847.50 
TNXPTonix Pharm Holdings18.5916.9617.42109.5K-0.844.61 
TNYATenaya Therapeutics Inc0.81300.73470.77371.7M-0.01061.35 
TOIThe Oncology Institute Inc2.8902.7702.845437.5K-0.0150.52 
TOIIWThe Oncology Institute Inc WT0.10000.10000.10003.0K-0.029222.60 
TOMZTomi Environmental Solutions Inc0.77000.74500.77005.6K0.02303.08 
TONXTon Strategy Company2.6102.4702.55076.6K-0.0552.12 
TOPZhong Yang Financial Group Limited1.1001.0401.05014.2K-0.0201.87 
TOROToro Corp3.8263.7263.7267.0K-0.0992.59 
TOURTuniu Corporatio ADR0.67800.66000.670021.2K0.00801.21 
TOWNTowne Bank36.3934.6435.4542.6K-0.060.15 
TOYOToyo Co. Ltd7.4707.0807.30016.2K-0.0500.68 
TPCSTechprecision Corp4.9504.7204.720400-0.2104.26 
TPGTpg Inc Cl A59.4958.0558.8585.2K-0.010.02 
TPGXLTpg Inc 6.950%25.3125.1825.301.8K0.020.08 
TPLSThornburg Core Plus Bond ETF25.5325.5325.53103-0.010.02 
TPSTTempest Therapeutics Inc2.8352.6232.77020.0K-0.0301.07 
TQQQUltrapro QQQ 3X ETF55.7153.8355.3431.95M-0.701.25 
TQQYGraniteshares Yieldboost QQQ ETF15.5515.4815.507.8K-0.191.21 
TRAWTraws Pharma Inc2.3102.1702.27040.0K0.1708.10 
TRBFAngel Oak Total Return ETF50.1450.1450.14900-0.040.08 
TRDAEntrada Therapeutics Inc11.7511.3411.4116.5K-0.252.14 
TREELendingtree Inc57.7556.5956.6818.1K-1.843.14 
TRIThomson Reuters Corp112.8110.7111.6221.0K-1.10.99 
TRIBTrinity Bio ADR0.86950.84490.845118.9K-0.03604.09 
TRILDeFiance Trillion Dollar Club Index ETF19.9019.8319.905170.060.29 
TRINTrinity Capital Inc17.1016.7316.82283.8K-0.241.41 
TRINITrinity Capital Inc 7.875% Notes Due25.4325.3625.363.3K-0.080.31 
TRINZTrinity Capital Inc 7.875% Notes Due25.3325.3025.324360.010.04 
TRIPTripadvisor Inc13.3713.1413.22164.5K-0.201.50 
TRMBTrimble Navigation68.2667.5368.04159.7K-0.330.48 
TRMDTorm Plc Cl A24.6924.0624.67121.8K0.371.52 
TRMKTrustmark Corp42.5442.0542.1915.8K-0.130.31 
TRNRInteractive Strength Inc0.47430.43450.452398.3K-0.00190.42 
TRNSTranscat Inc59.7657.8959.706.3K1.242.12 
TRONTron Inc1.4401.3401.365135.2K-0.0553.87 
TROOTroops Inc4.1603.8703.970114.6K0.0000.00 
TROWT Rowe Price Group105.1103.6104.999.7K0.10.08 
TRSTrimas Corp34.7734.1634.4440.3K0.030.09 
TRSGTungray Technologies Inc Cl A1.2001.0901.1862.4K-0.0242.00 
TRSTTrustco Bank Corp NY43.2542.6142.922.7K-0.230.53 
TRUDVaneck Consumer Discretionary Trusector26.7926.7926.795.6K0.160.59 
TRUETruecar Inc2.5402.5302.54014.52M0.33014.93 
TRUGTrugolf Holdings Inc0.68990.62000.625018.1K-0.00470.75 
TRUPTrupanion Inc32.5031.6931.8423.4K-0.341.04 
TRUTVaneck Technology Trusector ETF26.2726.0726.171.3K-0.130.51 
TRVGTrivago NV ADR2.8502.8002.84015.1K-0.0100.35 
TRVITrevi Therapeutics Inc10.8410.2110.4394.9K-0.262.43 
TSATTelesat Corp Cl A31.7429.7131.0525.8K0.913.00 
TSBKTimberland Bancorp38.1838.1838.18100-0.150.39 
TSCMTheStreet.com Inc.19.0318.9619.03301-0.060.32 
TSCOTractor Supply Company51.9550.8351.12806.6K0.160.31 
TSDDGraniteshares -2X Short Tsla Daily ETF8.5807.9507.95011.71M-0.8009.14 
TSELTouchstone Sands Capital US Select27.8427.3827.846.3K-0.010.04 
TSEMTower Semiconductor140.5133.9137.3497.8K3.02.20 
TSHATaysha Gene Therapies Inc4.6804.4754.525285.1K-0.0501.09 
TSLGraniteshares 1.25X Long Tsla Daily ETF17.8717.1417.83450.1K0.885.16 
TSLATesla Inc435.4420.5434.421.54M17.84.28 
TSLGLeverage Shares 2X Long Tsla Daily ETF8.5908.0008.5908.61M0.7609.71 
TSLLTsla Bull 2X ETF Direxion17.4916.3517.4245.12M1.368.47 
TSLQTradr 2X Short Tsla Daily ETF20.2218.6418.657.91M-1.959.47 
TSLRGraniteshares 2X Long Tsla Daily ETF29.5427.5029.491.4M2.559.45 
TSLSTsla Bear -1X ETF Direxion5.3955.2005.21019.98M-0.2504.58 
TSMGLeverage Shares 2X Long Tsm Daily ETF29.1427.7528.5622.8K-0.541.86 
TSMUGraniteshares 2X Long Tsm Daily ETF53.3851.0452.5732.6K-1.132.10 
TSMXTsm Bull 2X ETF Direxion60.5157.7059.40151.1K-1.091.80 
TSMZTsm Bear -1X ETF Direxion11.0010.8110.8914.6K0.111.02 
TSPYTappalpha Spy Growth & Daily Income ETF25.8125.5225.6771.1K-0.020.08 
TSSITss Inc11.0510.0010.67204.9K0.100.91 
TSYX24.1324.0024.051.5K-0.060.25 
TSYYGraniteshares Yieldboost Tsla ETF4.8464.6404.840904.7K0.0501.05 
TTANServicetitan Inc Cl A82.5779.1079.77250.0K-1.261.55 
TTDTrade Desk Inc31.3530.6330.781.97M-0.481.52 
TTECTeletech Hlds3.2303.1403.1705.5K-0.0300.94 
TTEKTetra Tech Inc38.7137.8138.16581.0K-0.060.16 
TTEQT. Rowe Technology ETF33.7033.4233.629.4K-0.100.28 
TTGTTechtarget Inc.5.3405.1165.20024.5K-0.1402.62 
TTMITTM Technologies103.595.0101.6693.5K5.15.32 
TTRXTurn Therapeutics Inc4.3004.1504.1501.8K-0.2004.60 
TTSHTile Shop Hlds3.6003.3203.500206.3K-0.0601.60 
TTWOTake-Two Interactive238.7211.1220.72.42M-18.57.72 
TUGStf Tactical Growth ETF40.3240.3240.3241.2K-0.320.78 
TUGNStf Tactical Growth & Income ETF25.5525.4725.52781-0.040.16 
TURTurkey Ishares MSCI ETF41.7041.2141.5045.8K-0.080.19 
TURBTurbo Energy S.A. ADR0.87000.79960.870052.2K-0.01001.14 
TURFT. Rowe Natural Resource ETF33.1033.1033.10300-0.692.05 
TUSKMammoth Energy Services Inc2.3802.2502.28532.1K-0.0522.23 
TVATexas Ventures Acquisition III10.6010.5010.526.3K-0.020.19 
TVACUTexas Ventures Acquisition III Corp11.0911.0911.092000.000.00 
TVACWTexas Ventures Acquisition III WT0.95000.95000.95002000.05005.56 
TVAIThayer Ventures Acquisition Corporation10.1510.1510.180-0.030.29 
TVAIRThayer Ventures Acquisition Corporation0.24290.24200.24294000.022910.41 
TVAIUThayer Ventures Acquisition Corporation10.3110.3010.3125.3K0.000.00 
TVGNTevogen Bio Holdings Inc0.30500.29250.2962269.3K-0.00030.10 
TVGNWTevogen Bio Holdings Inc WT0.04200.03990.04203000.00215.26 
TVRDTvardi Therapeutics Inc3.9883.8503.88510.3K-0.0150.38 
TVTXTravere Therapeutics Inc31.9930.8531.15224.4K-0.782.44 
TWTradeweb Markets Inc104.2102.1103.566.5K0.30.32 
TWAVTherma-wave Inc.1.8041.5901.6107.3K-0.0201.23 
TWFGTwfg Inc25.0824.3824.383.6K-0.301.23 
TWGTop Wealth Group Holding Limited4.1153.9003.99039.5K-0.0902.21 
TWINTwin Disc Inc16.9416.0216.644.6K-0.281.63 
TWLVTwelve Seas Investment Company II Cl A9.9009.8909.9001.5K0.0400.41 
TWLVRTwelve Seas Investment Company Rights0.18000.17000.1800150.9K0.00502.86 
TWLVUTwelve Seas Investment Company II10.0710.0210.071.1K0.030.30 
TWNPTwin Hospitality Group Inc Cl A1.03000.31110.3515184.61M0.079729.32 
TWSTTwist Bioscience Corp41.7939.6640.39128.2K-1.192.86 
TXG10X Genomics Inc20.7719.8220.09382.7K-0.723.44 
TXMDTherapeuticsmd Inc2.3492.1802.24019.9K-0.0803.45 
TXNTexas Instruments217.0213.8215.41.02M-3.61.66 
TXRHTexas Roadhouse Inc183.8178.6180.380.0K-3.82.04 
TXUEThornburg International Equity ETF33.0432.9332.941.9K-0.220.67 
TXUGThornburg International Growth Fund ETF25.8025.8025.5000.301.18 
TXXD21Shares 2X Long Dogecoin ETF11.5511.2111.4511.6K-0.040.38 
TXXS21Shares 2X Long Sui ETF11.7811.1211.126.4K-1.008.27 
TYGOTigo Energy Inc3.5703.2903.290163.6K-0.2707.58 
TYRATyra Biosciences Inc32.3530.0730.95125.5K-1.384.27 
TZOOTravelzoo Inc5.9245.8005.87017.6K-0.0500.84 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP23,685-1720.7
DJI49,072560.1
SP5006,969-90.1
INDS12,728-1080.8
CAC8,07150.1
DAX24,309-5132.1
NKY53,376170.0
HSI27,9681410.5
OBX1,678120.7
AORD9,237-140.1
TWII32,536-2680.8
JKSE8,232-881.1
STI4,930210.4
ATX5,579-420.7
NZD13,349-640.5
BEL5,374-70.1
BVSP183,134-1,5570.8