EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3210.3210.3239.2K-0.020.19 
TACHUTitan Acquisition Corp. Units10.4610.4110.414.6K-0.191.79 
TACHWTitan Acquisition Corp. Warrants0.32990.30500.32991.6K0.049717.74 
TACOBerto Acquisition Corp10.2210.1910.222.0K-0.020.20 
TACOUBerto Acquisition Corp10.3510.3210.333.1K0.000.00 
TACOWBerto Acquisition Corp. WT0.30000.29000.2969700-0.00290.97 
TACTTransact Tech Inc3.4703.1303.210122.8K-0.3008.55 
TAITTaitron Components Inc A1.6511.5101.53058.8K-0.18014.63 
TALKTalkspace Inc5.1405.1305.1304.2K-0.0400.77 
TALKWTalkspace Inc WT0.00310.00310.003120.8K-0.00013.13 
TANHTantech Holdings0.89990.87000.87001.9K-0.160015.53 
TAOPTaoping Inc1.3301.3301.3301200.0302.31 
TAOXTao Synergies Inc5.0504.7504.92633.9K-0.0501.01 
TARAArtara Therapeutics Inc5.6405.6405.6401990.0400.71 
TARKTradr 2X Long Innovation ETF40.9040.9040.90100-1.102.62 
TARSTarsus Pharmaceuticals Inc69.7068.8669.401.7K-0.480.69 
TASKTaskus Inc Cl A10.7010.7010.701.0K0.020.19 
TATTT A T Tech Ltd60.0159.5859.585732.243.91 
TAVITavia Acquisition Corp10.5410.5110.5353.4K0.000.00 
TAVIRTavia Acquisition Corp. Right0.19000.17010.19008.4K0.00995.50 
TAVIUTavia Acquisition Corp10.6510.6210.648000.141.33 
TAXCambria Tax Aware ETF27.6627.6627.720-0.060.22 
TAXEIntermediate Municipal Income ETF51.4851.3851.3813.0K-0.120.23 
TAXINt Intermediate Tax-Exempt Bond ETF51.4851.4851.580-0.100.20 
TAXSNt Short-Term Tax-Exempt Bond ETF50.4850.4850.487.9K-0.020.03 
TAXTNorthern Trust Tax-Exempt Bond ETF51.6651.6651.770-0.120.22 
TAYDTaylor Devices Inc84.0079.7780.5810.7K-2.262.72 
TBBKThe Bancorp Inc54.3251.8752.72132.0K-0.480.90 
TBCHTurtle Beach Corp14.2413.1013.45259.3K-0.090.67 
TBHBrag House Holdings Inc0.27500.24280.250041.1K0.00351.42 
TBHCThe Brand House Collective Inc1.01000.95000.987877.0K-0.02222.20 
TBILUS Treasury 3 Month Bill ETF49.9149.9049.9024.2K-0.010.02 
TBLATaboola.com Ltd3.1803.1803.180500-0.0601.85 
TBLAWTaboola.com Ltd WT0.01420.00910.01133.7K0.00032.73 
TBLDThornburg Income Builder Opportunities21.6221.3021.5039.8K0.120.54 
TBMCTrailblazer Merger Corporation I Cl A11.2610.0010.8513.1K-1.068.98 
TBMCRTrailblazer Merger Corporation I Rights0.44060.43050.44063.4K-0.01944.22 
TBPHTheravance Bio Ord14.0013.6413.80254.7K-0.221.57 
TBRGTrubridge Inc17.9917.4017.7741.4K-0.251.39 
TCToken Cat Limited ADR10.6510.2010.636.9K-0.292.64 
TCBITexas Capital Bncsh89.5589.5589.55278-1.371.51 
TCBIOTexas Cap Bancshares22.6322.3922.4536.2K-0.090.40 
TCBKTrico Bancshares47.2146.4746.9496.2K-0.380.80 
TCBSTexas Community Bancshares Inc16.6516.6516.652000.140.85 
TCHIIshares MSCI China Multisector Tech ETF23.0722.9123.003.5K-0.070.32 
TCMDTactile Systems Technology Inc28.1027.0827.89118.7K-0.250.89 
TCOMTrip.com Group Ltd ADR52.3251.5552.0017.5K-0.100.19 
TCPCTCP Capital Corp3.8003.7973.7993600.0090.23 
TCRTAlaunos Therapeutics Inc3.5803.4203.5704.3K-0.0200.57 
TCRXTscan Therapeutics Inc1.1301.1201.1201.4K-0.0302.61 
TCXTucows Inc Cl A15.8215.8215.823790.000.00 
TDACTranslational Development Acquisition10.5510.5510.551000.010.09 
TDACWTranslational Development Acquisition WT0.18500.18500.18501.3K0.01508.82 
TDITouchstone Dynamic International ETF42.1941.7542.0328.7K0.100.24 
TDICDreamland Limited Cl A0.17000.15540.15666.4K-0.00513.15 
TDIVNasdaq Technology Dividend Index ETF97.8996.7197.0386.4K0.390.40 
TDOG21Shares Dogecoin ETF18.7918.5018.633.3K-0.180.93 
TDSBCabana Target Drawdown 7 ETF25.0624.9925.0419.2K-0.040.15 
TDSCCabana Target Drawdown 10 ETF26.6526.5426.6516.4K0.030.12 
TDTHTrident Digital Tech Holdings Ltd ADR0.22460.21500.22469.7K0.00733.36 
TDUPThredup Inc Cl A3.9003.8503.9001.2K0.0401.04 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9309.9209.930122.1K0.0200.20 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.19000.19000.19002000.027016.56 
TDWDUTailwind 2.0 Acquisition Corp10.1010.0510.06500-0.040.40 
TEADTeads Holding CO0.78990.72850.7799131.5K0.03004.00 
TEAMAtlassian Corp77.4376.1076.2428.3K0.781.03 
TECHBio-Techne Corp53.4253.4253.42107-0.200.37 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc34.0133.5734.00475-0.752.16 
TEKXSPDR Galaxy Transformative Tech43.8343.6443.832.2K0.591.37 
TEKYLazard Next Gen Technologies ETF35.9335.9335.0700.862.46 
TELATela Bio Inc0.84180.76100.771052.1K-0.06197.35 
TELOTelomir Pharmaceuticals Inc1.4001.3561.3603.9K-0.0604.23 
TEMTempus AI Cl A52.3751.5051.9934.8K-0.671.27 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc20.3220.3220.32100-0.190.95 
TENXTenax Therapeutics14.4914.4914.49100-0.140.96 
TERTeradyne Inc300.0297.0297.92.4K-4.11.35 
TERGLeverage Shares 2X Long Ter Daily ETF43.5040.1040.8921.2K0.451.13 
TERNTerns Pharmaceuticals Inc47.5647.0047.006.0K0.230.49 
TEXNIshares Texas Equity ETF30.2130.0430.048290.401.33 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF24.9724.9524.95201-0.210.84 
TFSLTfs Financial Corp13.4013.4013.40464-0.110.81 
TGHLThe Growhub Limited Cl A0.37880.33500.34613.1K-0.00792.23 
TGLTreasure Global Inc4.2204.2004.2202110.1804.46 
TGTXTg Therapeutics28.1227.5627.562.1K-0.491.74 
THTarget Hospitality Corp9.3008.5009.30015.3K0.2202.42 
THCHTh International Limited2.0202.0192.0201.1K0.0000.00 
THFFFirst Finl Corp [In]61.8560.4761.1716.9K-0.831.34 
THHTryhard Holdings Limited0.48520.46890.478044.0K-0.00931.91 
THMZLazard Equity Megatrends ETF30.7530.6030.603.2K-0.140.44 
THRMGentherm Inc29.5628.6929.1578.9K0.230.80 
THRVProspera Income ETF24.7824.7224.786060.020.07 
THRYThryv Holdings Inc3.2403.2403.2401570.0300.93 
THYMT. Rowe Price High Income Municipal ETF50.3950.3950.3300.060.11 
TIGOMillicom International Cellular S.A.70.3470.1970.192.6K-0.931.30 
TIGRUp Fintech Holding Ltd ADR7.6607.5007.55070.2K-0.0500.66 
TILInstil Bio Inc9.1909.1909.1902990.1601.77 
TILEInterface Inc27.8426.8827.82167.7K0.361.31 
TIPTTiptree Financial Cl A16.7415.9416.16282.6K-0.362.18 
TIRXFTian Ruixiang Holdings Ltd Cl A0.05900.02020.030464.76M-0.028748.64 
TITNTitan Machinery Inc18.0517.4918.0453.7K0.251.41 
TIVCTivic Health Systems Inc0.86200.79740.820114.0K-0.03954.60 
TJGCTjgc Group Limited0.84000.75650.800017.7K-0.01091.31 
TKLFTokyo Lifestyle Ltd ADR2.9702.9702.9701260.0602.06 
TKNOAlpha Teknova Inc2.6902.6902.690519-0.0200.74 
TLAGraniteshares Autocallable Tsla ETF24.6124.6024.615090.160.66 
TLFTandy Leather Fctry2.4402.3302.36018.0K-0.0200.83 
TLIHTen-League International0.31290.31200.31202.3K-0.00962.99 
TLNTalen Energy Corporation315.7312.5312.5977-3.81.19 
TLNCTalon Capital Corp. Cl A10.1310.1110.112000.000.00 
TLNCUTalon Capital Corp. Units10.2710.2710.27100-0.030.29 
TLNCWTalon Capital Corp WT0.45000.45000.4500250-0.02004.26 
TLPHTalphera Inc0.90250.84640.8965205.5K0.01041.17 
TLRYTilray Brands Inc7.2507.1407.20024.7K-0.0250.35 
TLSTelos Corp4.2504.2504.2501.1K0.0000.00 
TLSATiziana Life Sciences Ltd1.3201.3201.3201500.0100.76 
TLSITrisalus Life Sciences Inc4.2404.2404.2405000.0801.92 
TLSIWTrisalus Life Sciences Inc WT1.3501.3001.300200-0.26016.67 
TLT20+ Year Treas Bond Ishares ETF87.1786.8787.09386.6K-0.050.06 
TLXTelix Pharmaceuticals Limited ADR8.0808.0708.0801.3K0.3604.66 
TMBThornburg Multi Sector Bond ETF25.7525.6225.63238.2K-0.070.27 
TMCTmc The Metals Company6.3806.3206.33029.9K-0.1001.56 
TMCITreace Medical Concepts Inc1.4801.3601.385686.6K-0.0906.08 
TMCWWTmc The Metals Company WT0.83000.83000.8300300-0.01221.45 
TMDXTransmedics Group Inc128.3127.7128.02.2K-1.00.75 
TMEDT. Rowe Health Care ETF29.6729.3729.48900-0.130.42 
TMETIshares Transition-Enabling Metals ETF32.0932.0932.300-0.220.67 
TMNLT. Rowe Price Long Municipal Income ETF50.2350.2350.410-0.190.37 
TMNST. Rowe Price Short Municipal Income ETF50.3850.3850.410-0.030.05 
TMSFT. Rowe Price Multi-Sector Income ETF49.8549.8149.812.8K-0.040.08 
TMTSUSpartacus Acquisition Corp10.0310.0310.033.2K-0.010.10 
TMUST-Mobile US213.8212.7213.54040.10.03 
TMUSIT-Mobile US Inc 5.500%22.3721.9121.9510.6K-0.331.48 
TMUSLT-Mobile US Inc 6.250%24.8124.5124.5726.7K-0.261.05 
TMUSZT-Mobile US Inc 5.500%22.1721.8121.8117.5K-0.331.49 
TNDMTandem Diabetes Care22.5521.8622.2038.9K0.040.18 
TNGXTango Therapeutics Inc17.0416.2516.251.2K-0.744.36 
TNMGTnl Mediagene2.7302.5302.5309.5K0.0903.50 
TNONTenon Medical Inc0.83500.78000.83504.9K0.02463.04 
TNONWTenon Medical Inc WT0.00930.00920.0093304-0.001513.89 
TNXPTonix Pharm Holdings13.6113.5013.50720-0.483.43 
TNYATenaya Therapeutics Inc0.86000.81820.834641.9K-0.02412.81 
TOIThe Oncology Institute Inc2.7702.7702.7701000.0100.36 
TOIIWThe Oncology Institute Inc WT0.03200.03200.03201.4K-0.019237.50 
TOMZTomi Environmental Solutions Inc0.67600.62820.665122.6K0.02173.35 
TONXTon Strategy Company3.0303.0103.0101.2K-0.0902.90 
TOPZhong Yang Financial Group Limited1.02000.99001.00006.5K0.00000.00 
TOROToro Corp3.8603.6703.84043.6K-0.0300.79 
TOURTuniu Corporatio ADR0.76000.68970.729065.4K0.01121.62 
TOWNTowne Bank33.6332.8433.13168.1K-0.441.31 
TOYOToyo Co. Ltd8.2907.9508.07010.8K0.2002.55 
TPCSTechprecision Corp3.8703.6533.72529.2K-0.0200.53 
TPGTpg Inc Cl A42.7039.7940.684.12M-1.553.67 
TPGXLTpg Inc 6.950%24.7224.4124.4269.2K-0.311.23 
TPLSThornburg Core Plus Bond ETF25.4825.4825.48612-0.090.33 
TPSTTempest Therapeutics Inc2.4702.4302.4505.0K0.0502.08 
TQQQUltrapro QQQ 3X ETF49.0247.7648.425.1M-0.951.92 
TQQYGraniteshares Yieldboost QQQ ETF14.2914.2914.29100-0.040.24 
TRAWTraws Pharma Inc2.0302.0302.0306860.0000.00 
TRBFAngel Oak Total Return ETF49.9849.9849.98700-0.200.40 
TRDAEntrada Therapeutics Inc13.6612.9613.53122.7K0.302.27 
TREELendingtree Inc41.1440.0240.53173.0K0.010.02 
TRGSU9.9609.9609.9605000.0000.00 
TRIThomson Reuters Corp102.0102.0102.0100-1.11.08 
TRIBTrinity Bio ADR0.74040.65440.7101379.7K0.065710.04 
TRINTrinity Capital Inc14.9214.6914.923.2K0.120.81 
TRINITrinity Capital Inc 7.875% Notes Due25.4925.4225.4610.9K-0.010.04 
TRINZTrinity Capital Inc 7.875% Notes Due25.5025.4225.468.2K0.010.04 
TRIPTripadvisor Inc9.8009.7109.7605.1K-0.0700.71 
TRMBTrimble Navigation69.6767.1467.60745.4K-1.392.01 
TRMDTorm Plc Cl A27.2025.7525.7524.0K-1.485.44 
TRMKTrustmark Corp41.8240.7841.23244.0K-0.441.06 
TRNRInteractive Strength Inc1.5501.5501.5503.3K-0.0301.89 
TRNSTranscat Inc74.8271.7774.4748.4K2.283.16 
TRONTron Inc1.4901.4801.4903000.0100.68 
TROOTroops Inc2.7802.7802.7805000.0000.00 
TROWT Rowe Price Group88.9388.3588.352.0K-0.981.10 
TRSTrimas Corp38.8236.8736.91185.6K-1.183.10 
TRSGTungray Technologies Inc Cl A1.0601.0601.1300-0.0706.19 
TRSTTrustco Bank Corp NY43.7042.8143.1057.7K-0.781.78 
TRUDVaneck Consumer Discretionary Trusector25.0624.6824.8224.9K-0.040.17 
TRUGTrugolf Holdings Inc0.72120.66000.721245.4K-0.00040.06 
TRUPTrupanion Inc25.8924.5325.76184.6K0.532.11 
TRUTVaneck Technology Trusector ETF25.5825.2325.40100.1K0.090.37 
TRVGTrivago NV ADR2.9202.8302.86018.9K-0.0401.38 
TRVITrevi Therapeutics Inc12.0011.9312.002.5K0.060.50 
TSATTelesat Corp Cl A37.3234.2234.99110.9K0.160.46 
TSBKTimberland Bancorp39.0039.0039.009000.661.72 
TSCMTheStreet.com Inc.18.7618.6418.643.2K-0.090.46 
TSCOTractor Supply Company49.5149.5049.513050.040.08 
TSDDGraniteshares -2X Short Tsla Daily ETF9.1008.8258.910262.1K0.0200.22 
TSELTouchstone Sands Capital US Select26.4526.0726.2122.7K-0.110.41 
TSEMTower Semiconductor125.0119.3122.870.8K3.32.74 
TSHATaysha Gene Therapies Inc4.4904.4104.4101.4K-0.1102.43 
TSLGraniteshares 1.25X Long Tsla Daily ETF16.4316.2116.221.0K-0.160.95 
TSLATesla Inc409.3404.1407.3462.8K-0.60.14 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.3807.2007.32045.8K-0.0100.14 
TSLLTsla Bull 2X ETF Direxion15.1014.7214.943.01M-0.060.37 
TSLQTradr 2X Short Tsla Daily ETF21.2820.7720.99412.0K0.070.33 
TSLRGraniteshares 2X Long Tsla Daily ETF25.4224.8125.1212.3K-0.140.53 
TSLSTsla Bear -1X ETF Direxion55.7555.3655.6610.5K0.100.18 
TSMGLeverage Shares 2X Long Tsm Daily ETF30.3630.1130.112.6K-0.491.60 
TSMUGraniteshares 2X Long Tsm Daily ETF55.6655.0655.06979-1.252.22 
TSMXTsm Bull 2X ETF Direxion63.5062.2562.6219.2K-1.462.28 
TSMZTsm Bear -1X ETF Direxion10.3410.2710.3411.1K0.121.17 
TSPYTappalpha Spy Growth & Daily Income ETF24.2024.2024.201220.000.00 
TSSITss Inc11.8611.5111.5341.0K-0.413.43 
TSUI19.8919.4119.877.2K0.643.35 
TSYXTspy Lift ETF22.4522.1622.2644.1K-0.200.90 
TSYYGraniteshares Yieldboost Tsla ETF4.0003.9603.99054.6K-0.0100.25 
TTANServicetitan Inc Cl A79.9378.3079.568881.061.35 
TTDTrade Desk Inc27.5826.9727.22164.5K-0.060.22 
TTECTeletech Hlds2.8002.8002.8002170.1304.87 
TTEKTetra Tech Inc33.4533.4533.45137-0.330.98 
TTEQT. Rowe Technology ETF32.4732.0232.1221.6K0.150.47 
TTGTTechtarget Inc.4.2003.8204.1205.6K0.2005.10 
TTMITTM Technologies95.2093.5094.213.4K-1.231.29 
TTRXTurn Therapeutics Inc3.6903.5603.6304.5K0.0852.43 
TTSHTile Shop Hldgs Inc3.2803.0603.06014.1K-0.0601.60 
TTWOTake-Two Interactive210.0209.8210.0677-1.10.52 
TUGStf Tactical Growth ETF39.0738.9338.993.5K0.040.10 
TUGNStf Tactical Growth & Income ETF24.4024.1524.2311.6K0.020.06 
TULPBloomia Holdings Inc4.0063.9103.960855-0.0330.83 
TURTurkey Ishares MSCI ETF39.9939.8339.833.4K0.541.37 
TURBTurbo Energy S.A. ADR5.4803.9054.2652.21M0.51013.58 
TURFT. Rowe Natural Resource ETF34.6634.3934.667.2K0.361.05 
TUSKMammoth Energy Services Inc2.2702.2702.2701000.0703.18 
TVATexas Ventures Acquisition III10.4110.3710.3923.6K0.030.29 
TVACUTexas Ventures Acquisition III Corp10.6010.6010.601.0K-0.020.19 
TVACWTexas Ventures Acquisition III WT0.62000.60000.60005.3K-0.02003.23 
TVAIThayer Ventures Acquisition Corporation10.2010.1910.194000.000.00 
TVAIRThayer Ventures Acquisition Corporation0.20000.20000.20003000.01005.26 
TVAIUThayer Ventures Acquisition Corporation10.3510.1910.3551.9K-0.020.14 
TVGNTevogen Bio Holdings Inc7.6506.9457.41519.6K-0.3103.98 
TVGNWTevogen Bio Holdings Inc WT0.03390.03390.0339100-0.00010.29 
TVRDTvardi Therapeutics Inc3.8503.7103.76514.9K-0.0501.31 
TVTXTravere Therapeutics Inc28.6128.2228.4515.9K-0.020.07 
TWTradeweb Markets Inc125.0121.7123.4792.8K-1.51.18 
TWAVTherma-wave Inc.1.1501.0801.10021.3K0.0000.00 
TWFGTwfg Inc20.1619.4019.40180.2K-0.713.53 
TWGTop Wealth Group Holding Limited3.7103.7103.710130-0.1002.62 
TWINTwin Disc Inc15.9015.6015.601.6K0.130.84 
TWLVTwelve Seas Investment Company II Cl A9.8809.8809.8801000.0200.20 
TWLVRTwelve Seas Investment Company Rights0.19000.16000.19001.3K0.00472.54 
TWLVUTwelve Seas Investment Company III Units10.1010.1010.101000.000.00 
TWSTTwist Bioscience Corp46.1646.1646.16129-0.701.49 
TXG10X Genomics Inc20.2119.9720.152.4K-0.311.52 
TXMDTherapeuticsmd Inc2.3102.2602.28012.2K-0.0100.43 
TXNTexas Instruments198.0196.6196.618.3K-2.11.04 
TXRHTexas Roadhouse Inc173.2170.8172.1235.6K0.00.01 
TXUEThornburg International Equity ETF33.2332.4533.2377.6K-0.120.35 
TXUGThornburg International Growth Fund ETF24.3524.3524.35100-0.110.45 
TXXD21Shares 2X Long Dogecoin ETF6.3906.2306.2301.4K-0.2093.25 
TXXS21Shares 2X Long Sui ETF5.6605.2605.66013.4K0.3536.68 
TYGOTigo Energy Inc3.6703.6703.670250-0.1203.17 
TYRATyra Biosciences Inc36.6436.1836.541.4K-0.040.11 
TZOOTravelzoo Inc6.5656.1606.490134.6K0.1302.05 

MEMBER LOGIN

216.73.216.178
United States

GLOBAL INDICES

CodeLastChange
COMP22,716190.1
DJI47,417-2890.6
SP5006,776-60.1
INDS12,335-260.2
CAC8,042-160.2
DAX23,640-3291.4
NKY55,0257771.4
HSI25,899-610.2
OBX1,852110.6
AORD8,977530.6
TWII34,1141,3424.1
JKSE7,389-520.7
STI4,86430.1
ATX5,434-180.3
NZD13,2931991.5
BEL5,177-711.3
BVSP183,9695220.3