EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.2810.2610.2810.7K-0.020.19 
TACHWTitan Acquisition Corp. Warrants0.44000.39000.39003.5K0.048914.34 
TACOBerto Acquisition Corp10.2110.1910.21106.8K0.010.10 
TACOUBerto Acquisition Corp10.3710.3710.372.2K0.020.19 
TACOWBerto Acquisition Corp. WT0.37830.33510.378317.2K-0.02426.01 
TACTTransact Tech Inc3.8003.5853.61031.1K-0.0401.09 
TAITTaitron Components1.7301.6801.70087.4K-0.18014.63 
TALKTalkspace Inc4.0503.9403.9901.4M-0.0601.48 
TALKWTalkspace Inc WT0.02980.02490.026051.9K0.00104.00 
TANHTantech Holdings1.05990.96000.960096.6K-0.05005.00 
TAOPTaoping Inc1.9201.4001.590788.9K0.16011.43 
TAOXTao Synergies Inc5.3304.8605.040140.2K0.2505.15 
TARAArtara Therapeutics Inc7.4186.9707.1901.29M-0.1001.38 
TARKTradr 2X Long Innovation ETF51.9350.2650.2653.8K-1.202.32 
TARSTarsus Pharmaceuticals Inc68.1564.0664.19231.2K-3.975.83 
TASKTaskus Inc Cl A11.1410.7010.72129.0K-0.201.83 
TATTT A T Tech Ltd53.7751.2151.8871.5K-1.763.28 
TAVITavia Acquisition Corp10.4710.4710.4712.5K0.010.10 
TAVIRTavia Acquisition Corp. Right0.23990.21500.23982.4K0.00984.26 
TAVIUTavia Acquisition Corp10.5010.5010.5050.0K0.000.00 
TAXCambria Tax Aware ETF29.4129.3329.40500-0.050.16 
TAXEIntermediate Municipal Income ETF51.4351.3851.414.9K0.020.04 
TAXINt Intermediate Tax-Exempt Bond ETF51.7451.6851.6813.9K0.030.06 
TAXSNt Short-Term Tax-Exempt Bond ETF50.6050.5850.609.2K0.010.02 
TAXTNorthern Trust Tax-Exempt Bond ETF51.8251.7951.813.4K0.030.05 
TAYDTaylor Devices Inc73.7671.5271.5214.5K-1.071.48 
TBBKThe Bancorp Inc69.2967.0167.15153.8K-1.201.76 
TBCHTurtle Beach Corp13.0411.8912.10355.1K-0.937.14 
TBHBrag House Holdings Inc0.48000.42370.439857.1K-0.00661.48 
TBHCThe Brand House Collective Inc1.3311.2201.23017.6K-0.0503.94 
TBILUS Treasury 3 Month Bill ETF51.6849.8450.011.76M0.010.02 
TBLATaboola.com Ltd4.1754.1004.115600.5K-0.0200.49 
TBLAWTaboola.com Ltd WT0.03990.03980.03989000.003810.56 
TBLDThornburg Income Builder Opportunities21.2621.0421.0571.4K-0.020.09 
TBMCTrailblazer Merger Corporation I Cl A12.6212.1612.404.1K-0.221.71 
TBMCRTrailblazer Merger Corporation I Rights0.55000.51000.55003.1K0.04007.84 
TBPHTheravance Bio Ord19.9318.8319.01228.9K-0.793.99 
TBRGTrubridge Inc20.4019.9620.1039.6K-0.351.71 
TCToken Cat Limited ADR11.1310.0010.582.1K0.232.22 
TCBITexas Capital Bncsh99.0097.0798.87177.6K1.241.27 
TCBIOTexas Cap Bancshares21.1220.7420.9210.6K0.070.34 
TCBKTrico Bancshares49.6048.5248.7987.4K-0.230.47 
TCBSTexas Community Bancshares Inc18.1517.0117.752.3K0.673.90 
TCHIIshares MSCI China Multisector Tech ETF25.2625.0525.1717.7K0.120.46 
TCMDTactile Systems Technology Inc29.2828.4828.6491.4K-0.481.65 
TCOMTrip.com Group Ltd ADR63.5062.1162.403.07M-0.040.06 
TCPCTCP Capital Corp5.3355.1505.160689.6K-0.0901.72 
TCRTAlaunos Therapeutics Inc2.9402.7752.77510.5K-0.1755.93 
TCRXTscan Therapeutics Inc1.1401.0601.070351.1K-0.0605.36 
TCXTucows Inc Cl A23.9322.2922.368.1K-1.727.16 
TDACTranslational Development Acquisition10.5310.5010.5312.5K-0.030.28 
TDACWTranslational Development Acquisition WT0.31690.31690.3169100-0.01313.97 
TDITouchstone Dynamic International ETF42.6342.3042.6329.6K0.020.05 
TDICDreamland Limited Cl A0.26690.18760.19126.04M-0.043118.68 
TDIVNasdaq Technology Dividend Index ETF101.0100.0100.4156.4K1.01.04 
TDOG25.2525.0125.201.7K-0.160.63 
TDSBCabana Target Drawdown 7 ETF24.8624.7924.865.9K0.140.56 
TDSCCabana Target Drawdown 10 ETF26.5526.4626.556.0K0.150.56 
TDTHTrident Digital Tech Holdings Ltd ADR0.37700.36010.362353.3K0.00220.61 
TDUPThredup Inc Cl A5.4505.1955.260640.3K-0.0701.31 
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 CO0.90000.61500.6758194.7K-0.00080.12 
TEAMAtlassian Corp138.9133.5134.81.21M0.90.67 
TECHBio-Techne Corp67.9865.1665.551.02M-2.673.91 
TECTPTectonic Financial Inc 9.00%10.2510.2410.251.0K0.010.10 
TECXTectonic Therapeutic Inc20.7319.6919.79108.1K-0.582.85 
TEKXSPDR Galaxy Transformative Tech46.7246.3346.474.7K0.110.25 
TEKYLazard Next Gen Technologies ETF38.9238.7638.921.0K0.140.37 
TELATela Bio Inc1.00000.94000.940095.5K-0.02112.15 
TELOTelomir Pharmaceuticals Inc1.4001.2601.265155.4K-0.0604.55 
TEMTempus AI Cl A67.7864.4464.562.56M-2.243.35 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc23.0622.4322.48734.2K-0.281.23 
TENXTenax Therapeutics15.0314.0214.04198.7K-0.745.02 
TERTeradyne Inc251.2240.2250.51.94M11.54.83 
TERGLeverage Shares 2X Long Ter Daily ETF30.4228.9930.106.1K2.739.84 
TERNTerns Pharmaceuticals Inc35.4034.1034.281.44M-0.832.37 
TEXNIshares Texas Equity ETF28.8528.8328.831.3K0.180.63 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF26.8126.7526.75338-0.020.08 
TFSLTfs Financial Corp14.3514.1314.14351.1K-0.100.70 
TGHLThe Growhub Limited Cl A0.42900.40000.410136.5K0.01012.53 
TGLTreasure Global Inc5.5805.2225.39047.2K-0.1803.25 
TGTXTg Therapeutics31.0030.2730.32528.7K-0.491.59 
THTarget Hospitality Corp6.9206.7206.755207.7K-0.1802.59 
THARTharimmune Inc4.2303.6304.0502.28M0.46012.81 
THCHTh International Limited2.1402.0002.0507.0K-0.0502.37 
THFFFirst Finl Corp [In]63.4062.4962.4919.5K-0.921.45 
THHTryhard Holdings Limited0.97990.78000.78002.09M-0.08219.53 
THMZLazard Equity Megatrends ETF32.9432.8432.932.4K-0.200.61 
THRMGentherm Inc37.0235.9036.0154.5K-0.671.83 
THRVProspera Income ETF24.8424.6924.8214.4K0.020.06 
THRYThryv Holdings Inc4.7104.5204.615365.4K0.0901.99 
THYMT. Rowe Price High Income Municipal ETF50.2950.2650.264000.070.13 
TIGOMillicom International Cellular S.A.61.4960.1960.79367.0K0.340.56 
TIGRUp Fintech Holding Ltd ADR9.1808.7508.7651.96M-0.0400.45 
TILInstil Bio Inc7.1907.0007.13143.4K-0.0700.98 
TILEInterface Inc31.6830.8731.43224.0K0.220.70 
TIPTTiptree Financial Cl A17.4117.1617.27107.5K-0.010.06 
TIRXTian Ruixiang Holdings Ltd Cl A1.4700.3311.315371.25M0.999311.21 
TITNTitan Machinery Inc16.4716.1316.1541.2K-0.160.98 
TIVCTivic Health Systems Inc1.3601.2201.260163.2K-0.0201.56 
TJGCTjgc Group Limited1.0901.0601.07016.2K0.0201.90 
TKLFTokyo Lifestyle Ltd ADR3.4103.3203.3902.1K-0.0902.59 
TKNOAlpha Teknova Inc3.2002.9552.980150.0K-0.1906.01 
TLFTandy Leather Fctry2.8702.6102.8659.3K-0.0050.17 
TLIHTen-League International0.43010.38000.400956.0K0.02025.32 
TLNTalen Energy Corporation368.5354.4365.0350.8K5.71.57 
TLNCTalon Capital Corp. Cl A10.1510.1510.151.0K0.040.40 
TLNCUTalon Capital Corp. Units10.2910.2610.26400-0.020.19 
TLNCWTalon Capital Corp WT0.50000.48000.48007.0K0.00701.48 
TLPHTalphera Inc1.01000.96000.9899183.8K-0.01011.01 
TLRYTilray Brands Inc8.6007.8207.8455.98M-0.5706.77 
TLSTelos Corp5.8405.4905.675501.7K0.1903.46 
TLSATiziana Life Sciences Ltd1.7001.5671.600201.3K-0.0905.29 
TLSITrisalus Life Sciences Inc5.4304.9104.950148.2K-0.2705.17 
TLSIWTrisalus Life Sciences Inc WT1.4900.9301.29550.9K0.0453.60 
TLT20+ Year Treas Bond Ishares ETF87.8287.2987.6030.07M-0.200.23 
TLXTelix Pharmaceuticals Limited ADR8.4508.0508.110112.2K-0.2603.11 
TMBThornburg Multi Sector Bond ETF25.7325.6625.6710.4K-0.010.04 
TMCTmc The Metals Company8.5707.9368.4159.22M0.3604.47 
TMCITreace Medical Concepts Inc2.5702.3802.405283.1K-0.1405.51 
TMCWWTmc The Metals Company WT1.9801.7001.91081.3K0.1407.82 
TMDXTransmedics Group Inc145.7135.3140.9748.2K2.51.81 
TMEDT. Rowe Health Care ETF30.2429.6929.746.5K-0.431.41 
TMETIshares Transition-Enabling Metals ETF35.5934.8835.594.5K0.742.12 
TMNLT. Rowe Price Long Municipal Income ETF50.1650.1650.320-0.160.32 
TMNST. Rowe Price Short Municipal Income ETF50.3550.3550.351500.040.08 
TMSFT. Rowe Price Multi-Sector Income ETF50.4750.4350.455.3K0.010.02 
TMUST-Mobile US188.1184.5186.33.52M1.80.95 
TMUSIT-Mobile US Inc 5.500%23.1122.8522.8717.2K-0.040.17 
TMUSLT-Mobile US Inc 6.250%25.1525.0025.10181.8K0.050.21 
TMUSZT-Mobile US Inc 5.500%23.1022.9122.9418.7K-0.230.99 
TNDMTandem Diabetes Care20.5019.0619.10607.6K-1.045.16 
TNGXTango Therapeutics Inc12.2411.0511.171.16M-0.675.65 
TNMGTnl Mediagene4.2503.5803.670113.9K-0.70015.98 
TNONTenon Medical Inc0.97460.92550.936672.2K-0.01471.56 
TNONWTenon Medical Inc WT0.01140.00610.0080366.7K-0.003329.20 
TNXPTonix Pharm Holdings18.9917.7518.32246.2K-0.070.38 
TNYATenaya Therapeutics Inc0.73000.65150.65872.62M-0.03785.42 
TOIThe Oncology Institute Inc3.2302.9903.0051.75M-0.0601.96 
TOIIWThe Oncology Institute Inc WT0.12920.12920.12922300.00927.67 
TOMZTomi Environmental Solutions Inc0.73500.70110.710026.9K-0.00981.36 
TONXTon Strategy Company2.7102.5302.595241.4K-0.0100.38 
TOPZhong Yang Financial Group Limited1.0301.0001.01032.0K0.0000.00 
TOROToro Corp3.9703.7403.88055.3K0.0701.86 
TOURTuniu Corporatio ADR0.68390.67000.6700123.9K0.00000.00 
TOWNTowne Bank36.6035.8036.08223.6K-0.210.58 
TOYOToyo Co. Ltd7.0956.9006.96054.9K0.0200.29 
TPCSTechprecision Corp4.9504.8304.9502.8K0.1202.48 
TPGTpg Inc Cl A60.5859.0659.371.34M-0.470.79 
TPGXLTpg Inc 6.950%25.3925.2425.276.4K-0.120.47 
TPLSThornburg Core Plus Bond ETF25.5325.5025.531.8K0.000.00 
TPSTTempest Therapeutics Inc3.0002.7732.80128.0K-0.1505.10 
TQQQUltrapro QQQ 3X ETF58.3356.7357.0566.27M0.520.92 
TQQYGraniteshares Yieldboost QQQ ETF15.6615.6015.636.0K0.050.32 
TRAWTraws Pharma Inc2.8502.1702.470466.6K-0.36012.77 
TRBFAngel Oak Total Return ETF50.3250.1450.181.2K-0.010.01 
TRDAEntrada Therapeutics Inc11.4410.5211.15220.6K0.151.36 
TREELendingtree Inc59.4756.8757.96137.8K-1.031.75 
TRIThomson Reuters Corp119.3116.9117.3705.7K-1.61.36 
TRIBTrinity Bio ADR0.93190.88350.9002109.3K-0.03053.25 
TRILDeFiance Trillion Dollar Club Index ETF19.9019.8319.905170.060.29 
TRINTrinity Capital Inc17.0516.7516.98851.2K0.201.19 
TRINITrinity Capital Inc 7.875% Notes Due25.4725.4525.476970.010.04 
TRINZTrinity Capital Inc 7.875% Notes Due25.3225.2625.322.5K0.000.00 
TRIPTripadvisor Inc13.4212.9913.02759.1K-0.050.38 
TRMBTrimble Navigation70.8069.8170.081.07M0.060.09 
TRMDTorm Plc Cl A24.5523.3224.53842.9K1.205.14 
TRMKTrustmark Corp42.6141.1142.10223.1K0.972.36 
TRNRInteractive Strength Inc0.62370.53100.5400338.8K-0.083713.42 
TRNSTranscat Inc59.8058.2458.6952.1K-1.031.72 
TRONTron Inc1.5201.4301.460358.8K-0.0302.01 
TROOTroops Inc3.8003.3453.580317.7K0.2206.49 
TROWT Rowe Price Group106.0104.6105.3486.0K-0.10.06 
TRSTrimas Corp34.5533.9034.29136.6K-0.140.41 
TRSGTungray Technologies Inc Cl A1.1911.1901.190220-0.0201.65 
TRSTTrustco Bank Corp NY42.7342.0842.2930.2K0.010.02 
TRUDVaneck Consumer Discretionary Trusector27.0826.8026.8723.1K-0.180.67 
TRUETruecar Inc2.5402.5302.54014.52M0.33014.93 
TRUGTrugolf Holdings Inc0.90000.68100.6810230.7K-0.03915.35 
TRUPTrupanion Inc32.2631.3031.40111.2K-0.351.10 
TRUTVaneck Technology Trusector ETF26.9026.6726.89100.1K0.180.69 
TRVGTrivago NV ADR2.8202.8002.8024.9K0.0200.71 
TRVITrevi Therapeutics Inc11.1010.2410.521.44M-0.454.11 
TSATTelesat Corp Cl A30.6227.7529.9486.6K1.465.14 
TSBKTimberland Bancorp37.7036.6836.713.3K-0.731.95 
TSCMTheStreet.com Inc.19.7919.7119.7156.2K-0.160.82 
TSCOTractor Supply Company56.1055.0855.175.42M-0.591.06 
TSDDGraniteshares -2X Short Tsla Daily ETF8.2407.9258.20022.74M0.0000.00 
TSELTouchstone Sands Capital US Select27.9827.7827.852.6K-0.230.81 
TSEMTower Semiconductor140.0129.4139.01.63M6.34.76 
TSHATaysha Gene Therapies Inc4.8484.4304.4853.6M-0.2805.88 
TSLGraniteshares 1.25X Long Tsla Daily ETF18.0417.6417.64645.2K-0.030.17 
TSLATesla Inc438.3430.1431.536.85M0.60.13 
TSLGLeverage Shares 2X Long Tsla Daily ETF8.6908.3808.40024.5M0.0100.12 
TSLLTsla Bull 2X ETF Direxion17.8017.1617.2446.89M0.020.12 
TSLQTradr 2X Short Tsla Daily ETF19.3918.6719.318.69M-0.020.10 
TSLRGraniteshares 2X Long Tsla Daily ETF29.8828.8028.81851.4K0.030.10 
TSLSTsla Bear -1X ETF Direxion5.2905.1895.28043.72M-0.0100.19 
TSMGLeverage Shares 2X Long Tsm Daily ETF30.4029.0029.6573.7K0.471.62 
TSMUGraniteshares 2X Long Tsm Daily ETF55.9753.3554.5753.2K0.971.82 
TSMXTsm Bull 2X ETF Direxion63.2960.2761.51474.2K1.462.43 
TSMZTsm Bear -1X ETF Direxion10.8010.5610.6928.2K-0.121.15 
TSPYTappalpha Spy Growth & Daily Income ETF25.8025.6825.73170.8K0.000.00 
TSSITss Inc11.3010.3210.47643.5K-0.363.32 
TSYX24.3224.1424.2013.1K-0.010.06 
TSYYGraniteshares Yieldboost Tsla ETF4.9304.8504.9031.34M0.0601.24 
TTANServicetitan Inc Cl A94.7391.2791.56387.1K-0.150.16 
TTDTrade Desk Inc32.7831.8431.876.85M-0.320.99 
TTECTeletech Hlds3.4203.1403.238249.7K-0.1805.26 
TTEKTetra Tech Inc37.4236.7437.051.44M-0.230.62 
TTEQT. Rowe Technology ETF34.2633.9234.0518.6K0.270.80 
TTGTTechtarget Inc.5.5205.2605.401206.1K0.0300.56 
TTMITTM Technologies100.6694.6597.981.86M3.383.57 
TTRXTurn Therapeutics Inc4.9504.4554.55061.5K-0.3607.30 
TTSHTile Shop Hlds3.7103.4503.45019.3K-0.0601.60 
TTWOTake-Two Interactive248.6242.3243.2653.0K-2.30.95 
TUGStf Tactical Growth ETF41.0740.9340.954.3K0.200.49 
TUGNStf Tactical Growth & Income ETF26.1625.5325.665.1K0.080.31 
TURTurkey Ishares MSCI ETF40.7439.6040.44422.2K0.832.10 
TURBTurbo Energy S.A. ADR0.96900.88000.900034.8K-0.01011.11 
TURFT. Rowe Natural Resource ETF33.7233.4533.481.8K0.441.31 
TUSKMammoth Energy Services Inc2.2252.0952.13076.6K-0.0602.74 
TVATexas Ventures Acquisition III10.7310.6010.6529.3K-0.030.28 
TVACUTexas Ventures Acquisition III Corp11.0911.0911.092000.000.00 
TVACWTexas Ventures Acquisition III WT0.90000.90000.90001.3K-0.07007.22 
TVAIThayer Ventures Acquisition Corporation10.1510.1510.180-0.030.29 
TVAIRThayer Ventures Acquisition Corporation0.22000.22000.22002.7K0.01004.76 
TVAIUThayer Ventures Acquisition Corporation10.3110.3010.3125.3K0.000.00 
TVGNTevogen Bio Holdings Inc0.35980.30840.3166468.9K-0.02186.43 
TVGNWTevogen Bio Holdings Inc WT0.03800.03660.03795.3K-0.005913.47 
TVRDTvardi Therapeutics Inc4.4004.0404.06043.5K-0.2505.80 
TVTXTravere Therapeutics Inc30.5729.2030.29443.8K0.250.83 
TWTradeweb Markets Inc105.0103.1103.7676.3K-0.10.11 
TWAVTherma-wave Inc.1.9351.7501.75032.2K-0.1508.06 
TWFGTwfg Inc26.2525.0025.3835.8K0.170.67 
TWGTop Wealth Group Holding Limited4.3704.0704.220156.8K0.0200.48 
TWINTwin Disc Inc17.7617.0317.053.1K-0.643.62 
TWLVTwelve Seas Investment Company II Cl A9.8909.8909.9000-0.0100.10 
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 A0.53000.33000.37002.7M0.02015.74 
TWSTTwist Bioscience Corp43.1840.7042.01586.8K-0.591.38 
TXG10X Genomics Inc21.6021.0021.091.03M-0.542.50 
TXMDTherapeuticsmd Inc2.4202.1202.143148.9K-0.28011.57 
TXNTexas Instruments216.6202.5216.210.38M19.59.94 
TXRHTexas Roadhouse Inc189.9180.7181.8289.5K-3.21.74 
TXUEThornburg International Equity ETF32.8732.7532.8219.5K-0.361.07 
TXUGThornburg International Growth Fund ETF25.8225.8225.5000.321.25 
TXXD21Shares 2X Long Dogecoin ETF13.9013.2613.469.6K-0.110.83 
TXXS21Shares 2X Long Sui ETF15.1814.2214.6328.7K-0.835.39 
TYGOTigo Energy Inc3.7003.2703.305385.2K-0.1404.07 
TYRATyra Biosciences Inc31.8530.6331.05299.1K-0.321.02 
TZOOTravelzoo Inc6.0605.7755.805111.3K-0.2403.97 

MEMBER LOGIN

216.73.216.218
United States

GLOBAL INDICES

CodeLastChange
COMP23,857400.2
DJI49,016120.0
SP5006,978-10.0
INDS12,836-740.6
CAC8,067-861.1
DAX24,823-720.3
NKY53,359250.0
HSI27,8277002.6
OBX1,666100.6
AORD9,251-180.2
TWII32,8044861.5
JKSE8,321-6607.3
STI4,909-140.3
ATX5,62110.0
NZD13,413-980.7
BEL5,380-160.3
BVSP184,6912,7721.5