EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3410.3410.3100.030.29 
TACHUTitan Acquisition Corp. Units10.6010.6010.609000.201.92 
TACHWTitan Acquisition Corp. Warrants0.31550.29990.31553.3K0.01555.17 
TACOBerto Acquisition Corp10.2110.1910.215500.010.10 
TACOUBerto Acquisition Corp10.3010.3010.30200-0.050.48 
TACOWBerto Acquisition Corp. WT0.29490.28000.294950.1K-0.00511.70 
TACTTransact Tech Inc3.5403.2703.41032.6K-0.1002.89 
TAITTaitron Components Inc A1.7011.4601.47052.9K-0.18014.63 
TALKTalkspace Inc5.1705.1005.11047.3K0.0000.00 
TALKWTalkspace Inc WT0.00600.00580.006035.4K0.000611.11 
TANHTantech Holdings0.83720.73430.765218.1K-0.03073.90 
TAOPTaoping Inc1.2701.2701.270142-0.0302.31 
TAOXTao Synergies Inc4.7404.6804.7403360.1603.49 
TARAArtara Therapeutics Inc5.7505.6505.7202.3K-0.0300.52 
TARKTradr 2X Long Innovation ETF43.7943.3843.394120.100.23 
TARSTarsus Pharmaceuticals Inc74.7770.5674.49208.7K1.231.68 
TASKTaskus Inc Cl A10.9510.4310.60363.6K-0.322.93 
TATTT A T Tech Ltd58.5158.4358.43284-0.500.85 
TAVITavia Acquisition Corp10.5110.5110.51200-0.020.19 
TAVIRTavia Acquisition Corp. Right0.19000.17010.18015.4K-0.00995.21 
TAXCambria Tax Aware ETF27.7227.7127.721.2K0.250.92 
TAXEIntermediate Municipal Income ETF51.5951.4851.586.4K0.000.00 
TAXINt Intermediate Tax-Exempt Bond ETF51.6451.5951.6362.8K0.020.03 
TAXSNt Short-Term Tax-Exempt Bond ETF50.5250.5250.4800.040.07 
TAXTNorthern Trust Tax-Exempt Bond ETF51.7851.7751.771.4K0.030.05 
TAYDTaylor Devices Inc83.2677.8982.7515.2K0.981.19 
TBBKThe Bancorp Inc53.6450.2053.00254.7K0.320.61 
TBCHTurtle Beach Corp13.3512.6413.34141.8K0.382.93 
TBHBrag House Holdings Inc0.26900.24730.26906.9K0.01405.49 
TBHCThe Brand House Collective Inc1.02000.97001.000055.9K0.02042.04 
TBILUS Treasury 3 Month Bill ETF49.9049.9049.9043.2K0.000.00 
TBLATaboola.com Ltd3.3503.2903.3008000.0100.30 
TBLAWTaboola.com Ltd WT0.01340.01060.01105.1K-0.002719.71 
TBLDThornburg Income Builder Opportunities21.5521.2221.2956.1K-0.311.41 
TBMCTrailblazer Merger Corporation I Cl A12.9010.0510.606.2K0.656.54 
TBMCRTrailblazer Merger Corporation I Rights0.46470.46000.46005.4K0.00000.00 
TBPHTheravance Bio Ord14.1213.2514.01811.4K0.433.17 
TBRGTrubridge Inc18.6217.9718.4646.8K-0.321.70 
TCToken Cat Limited ADR11.0610.0410.04296-1.019.14 
TCBITexas Capital Bncsh92.2992.2992.296420.100.11 
TCBIOTexas Cap Bancshares22.5722.1622.5428.3K0.030.13 
TCBKTrico Bancshares47.5545.5447.20117.2K0.000.00 
TCBSTexas Community Bancshares Inc16.4516.4516.45100-0.040.24 
TCHIIshares MSCI China Multisector Tech ETF22.5522.1022.5037.1K0.281.28 
TCMDTactile Systems Technology Inc29.0627.1928.94175.4K0.150.52 
TCOMTrip.com Group Ltd ADR54.0053.2153.7735.8K0.030.05 
TCPCTCP Capital Corp3.9003.8203.8201.9K0.0000.00 
TCRTAlaunos Therapeutics Inc3.6503.4903.6509.1K0.0401.11 
TCRXTscan Therapeutics Inc1.2401.2301.2301.7K-0.0100.81 
TCXTucows Inc Cl A18.0817.3717.8620.6K0.070.39 
TDACTranslational Development Acquisition10.5410.5410.541000.000.00 
TDACWTranslational Development Acquisition WT0.18600.16000.17004.4K-0.01005.56 
TDITouchstone Dynamic International ETF41.7238.6741.7112.8K0.511.25 
TDICDreamland Limited Cl A0.16640.15880.15884.1K-0.00171.06 
TDIVNasdaq Technology Dividend Index ETF97.3094.4797.0070.0K0.750.78 
TDOG21Shares Dogecoin ETF18.6218.3418.629270.050.28 
TDSBCabana Target Drawdown 7 ETF25.0824.9525.086.4K0.060.25 
TDSCCabana Target Drawdown 10 ETF26.6926.3026.6916.4K0.130.50 
TDTHTrident Digital Tech Holdings Ltd ADR0.22900.21000.218570.5K0.01195.76 
TDUPThredup Inc Cl A3.8203.7403.7401.8K0.0100.27 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9309.9209.930122.1K0.0200.20 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.16300.16300.1630286-0.01709.44 
TDWDUTailwind 2.0 Acquisition Corp10.1010.0510.104000.050.50 
TEADTeads Holding CO0.80000.78990.78998970.01031.32 
TEAMAtlassian Corp83.0081.4581.477.0K-0.560.68 
TECHBio-Techne Corp54.6654.6654.66105-0.210.38 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc35.8031.9134.00561.5K-1.875.21 
TEKXSPDR Galaxy Transformative Tech43.2943.2942.6500.651.51 
TEKYLazard Next Gen Technologies ETF35.0735.0735.071000.471.32 
TELATela Bio Inc0.91990.84180.884353.8K-0.01151.28 
TELOTelomir Pharmaceuticals Inc1.3201.3201.3201.2K-0.0100.75 
TEMTempus AI Cl A53.1552.0552.2251.7K-0.030.06 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc21.1421.0121.021.1K0.000.00 
TENXTenax Therapeutics12.7012.2112.218.0K1.1910.80 
TERTeradyne Inc303.8293.0295.25.7K-1.20.41 
TERGLeverage Shares 2X Long Ter Daily ETF39.5039.2539.501.1K0.350.89 
TERNTerns Pharmaceuticals Inc45.1743.5643.56658-0.731.65 
TEXNIshares Texas Equity ETF30.2829.7229.931.6K0.110.36 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF25.3925.3925.500-0.110.42 
TFSLTfs Financial Corp13.9913.5713.87550.7K-0.030.22 
TGHLThe Growhub Limited Cl A0.38640.35030.37007.9K-0.03438.59 
TGLTreasure Global Inc4.4004.0104.12526.5K-0.0200.48 
TGTXTg Therapeutics29.0128.9128.933.4K-0.260.89 
THTarget Hospitality Corp7.9507.6507.900176.6K0.0700.89 
THCHTh International Limited2.0951.9852.0201.0K-0.1205.61 
THFFFirst Finl Corp [In]62.2159.5261.8245.2K0.120.19 
THHTryhard Holdings Limited0.47420.46820.47412.8K0.01403.04 
THMZLazard Equity Megatrends ETF30.9530.1430.9113.5K0.331.08 
THRMGentherm Inc29.2228.1229.05107.3K-0.391.32 
THRVProspera Income ETF24.7724.7224.7710.8K0.030.13 
THRYThryv Holdings Inc3.4603.0753.155962.9K-0.0300.94 
THYMT. Rowe Price High Income Municipal ETF50.5950.3950.582.3K0.040.07 
TIGOMillicom International Cellular S.A.72.0070.1970.496700.320.46 
TIGRUp Fintech Holding Ltd ADR7.5207.3007.430104.8K0.1201.64 
TILInstil Bio Inc9.1508.6009.15019.8K0.0300.34 
TILEInterface Inc27.8026.7027.58206.3K-0.551.95 
TIPTTiptree Financial Cl A16.1015.9916.002.5K-0.171.05 
TIRXFTian Ruixiang Holdings Ltd Cl A0.05900.02020.030464.76M-0.028748.64 
TITNTitan Machinery Inc17.9416.8717.8589.2K-0.211.16 
TIVCTivic Health Systems Inc0.86800.82010.86476.8K-0.01251.42 
TJGCTjgc Group Limited0.80900.80900.80901000.00000.00 
TKLFTokyo Lifestyle Ltd ADR2.9602.8302.8701.6K0.0291.03 
TKNOAlpha Teknova Inc2.2602.2602.2602.0K0.1406.60 
TLAGraniteshares Autocallable Tsla ETF24.0824.0824.08100-0.070.29 
TLFTandy Leather Fctry2.4402.3202.40032.3K0.0100.41 
TLIHTen-League International0.33370.31060.31131.2K-0.00501.58 
TLNTalen Energy Corporation333.5333.5333.543-1.70.49 
TLNCTalon Capital Corp. Cl A10.1310.1110.116000.000.00 
TLNCUTalon Capital Corp. Units10.2710.2710.27100-0.030.29 
TLNCWTalon Capital Corp WT0.45000.45000.4500250-0.02004.26 
TLPHTalphera Inc0.89850.85520.8874121.0K0.02382.74 
TLRYTilray Brands Inc7.4307.2407.24028.9K-0.1051.43 
TLSTelos Corp4.4394.4004.4302.0K0.0701.61 
TLSATiziana Life Sciences Ltd1.3901.3501.38575.5K-0.0100.72 
TLSITrisalus Life Sciences Inc4.8504.3304.620203.8K0.1503.36 
TLSIWTrisalus Life Sciences Inc WT1.3501.3001.300200-0.26016.67 
TLT20+ Year Treas Bond Ishares ETF89.5088.4988.61561.2K-0.610.68 
TLXTelix Pharmaceuticals Limited ADR8.0207.3207.3204.7K-0.1702.27 
TMBThornburg Multi Sector Bond ETF25.7925.6325.7465.3K0.050.18 
TMCTmc The Metals Company6.4406.1906.19037.3K-0.0801.28 
TMCITreace Medical Concepts Inc1.6501.6501.650400-0.0050.31 
TMCWWTmc The Metals Company WT0.89000.88000.880014.2K0.04004.76 
TMDXTransmedics Group Inc134.0134.0134.0100-0.80.59 
TMEDT. Rowe Health Care ETF29.9629.9629.3700.592.01 
TMETIshares Transition-Enabling Metals ETF31.7231.4731.721.7K0.290.92 
TMNLT. Rowe Price Long Municipal Income ETF50.5150.5150.4100.090.18 
TMNST. Rowe Price Short Municipal Income ETF50.4150.4150.415000.050.09 
TMSFT. Rowe Price Multi-Sector Income ETF49.7949.7249.792.1K-0.150.30 
TMTSUSpartacus Acquisition Corp10.0410.0210.04256.1K0.030.25 
TMUST-Mobile US219.0217.1217.1891-0.50.21 
TMUSIT-Mobile US Inc 5.500%22.6322.2522.4919.9K-0.200.88 
TMUSLT-Mobile US Inc 6.250%24.9024.7324.8037.4K-0.020.08 
TMUSZT-Mobile US Inc 5.500%22.9322.4122.469.6K-0.401.75 
TNDMTandem Diabetes Care21.2920.8420.8547.5K-0.030.14 
TNGXTango Therapeutics Inc16.0416.0416.04200-0.412.49 
TNMGTnl Mediagene2.6602.5202.5707.0K-0.0501.91 
TNONTenon Medical Inc0.79000.78620.79001.4K0.00000.00 
TNONWTenon Medical Inc WT0.01000.01000.01002610.001112.36 
TNXPTonix Pharm Holdings14.0613.8313.958.0K0.010.07 
TNYATenaya Therapeutics Inc1.01500.92260.9327393.8K-0.00810.86 
TOIThe Oncology Institute Inc2.8002.8002.8001000.0702.56 
TOIIWThe Oncology Institute Inc WT0.05600.05010.05507.1K0.008017.02 
TOMZTomi Environmental Solutions Inc0.67800.61000.670932.1K0.02493.81 
TONXTon Strategy Company2.9502.5762.750292.1K0.0200.73 
TOPZhong Yang Financial Group Limited1.01001.00001.000017.1K0.00000.00 
TOROToro Corp3.8003.6603.79548.5K-0.0401.06 
TOURTuniu Corporatio ADR0.71190.70900.71191.0K-0.01011.40 
TOWNTowne Bank33.3432.0833.21223.3K-0.090.27 
TOYOToyo Co. Ltd7.7307.0057.54076.4K0.1101.50 
TPCSTechprecision Corp3.9403.7203.75068.7K0.0701.90 
TPGTpg Inc Cl A42.8341.1442.692.9M-0.370.86 
TPGXLTpg Inc 6.950%24.7224.4124.6328.0K0.050.20 
TPLSThornburg Core Plus Bond ETF25.5525.5525.555000.040.16 
TPSTTempest Therapeutics Inc2.4022.3902.4003.1K0.0100.42 
TQQQUltrapro QQQ 3X ETF50.3148.6748.886.3M-0.531.07 
TQQYGraniteshares Yieldboost QQQ ETF14.2313.7714.2315.1K0.070.52 
TRAWTraws Pharma Inc1.6301.6201.620400-0.0502.99 
TRBFAngel Oak Total Return ETF50.2049.9350.151.8K0.090.18 
TRDAEntrada Therapeutics Inc13.1010.8112.73129.8K0.120.95 
TREELendingtree Inc42.9839.8342.65185.6K-0.250.58 
TRGSU9.9709.9509.96030.2K0.0000.00 
TRIThomson Reuters Corp111.5111.5111.51000.00.00 
TRIBTrinity Bio ADR0.74200.67340.692613.4K-0.00841.20 
TRINTrinity Capital Inc15.0714.8715.078330.211.40 
TRINITrinity Capital Inc 7.875% Notes Due25.3825.3825.384.0K-0.120.47 
TRINZTrinity Capital Inc 7.875% Notes Due25.4625.3325.458.8K0.050.21 
TRIPTripadvisor Inc10.6910.6210.697900.080.75 
TRMBTrimble Navigation70.7667.9370.46899.5K0.370.53 
TRMDTorm Plc Cl A28.8528.3528.852.4K0.190.65 
TRMKTrustmark Corp41.8340.0941.71235.8K-0.240.57 
TRNRInteractive Strength Inc1.4901.4401.4403.2K-0.0100.69 
TRNSTranscat Inc72.7167.1772.0456.9K1.211.71 
TRONTron Inc1.5401.5001.50019.3K0.0000.00 
TROOTroops Inc2.8502.7302.8501.8K0.1003.64 
TROWT Rowe Price Group91.1086.9490.581.26M0.150.17 
TRSTrimas Corp37.2036.3936.73402.9K-0.691.84 
TRSGTungray Technologies Inc Cl A1.1301.0701.1301.2K-0.0161.39 
TRSTTrustco Bank Corp NY44.2242.6143.8671.7K-0.020.05 
TRUDVaneck Consumer Discretionary Trusector24.8824.1124.88213.4K0.020.10 
TRUGTrugolf Holdings Inc0.76320.67550.734539.0K0.02463.47 
TRUPTrupanion Inc27.0625.7226.47138.3K-0.973.53 
TRUTVaneck Technology Trusector ETF25.3524.6125.31127.8K0.431.74 
TRVGTrivago NV ADR2.9602.8802.92524.6K-0.0702.34 
TRVITrevi Therapeutics Inc12.1911.5612.195610.494.19 
TSATTelesat Corp Cl A36.5036.5036.502503.6911.25 
TSBKTimberland Bancorp38.5636.7738.4213.0K0.160.42 
TSCMTheStreet.com Inc.18.9118.5718.9111.2K0.211.14 
TSCOTractor Supply Company50.5150.1250.12339-0.551.09 
TSDDGraniteshares -2X Short Tsla Daily ETF9.4509.0509.280371.5K-0.0300.32 
TSELTouchstone Sands Capital US Select26.5625.8626.528.6K0.301.16 
TSEMTower Semiconductor118.8115.3115.312.2K-0.20.16 
TSHATaysha Gene Therapies Inc4.7694.4904.5801.95M0.0200.44 
TSLGraniteshares 1.25X Long Tsla Daily ETF16.2015.9415.941.2K0.010.06 
TSLATesla Inc404.4396.5399.2686.2K0.50.13 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.2006.9607.03058.2K0.0100.14 
TSLLTsla Bull 2X ETF Direxion14.7414.1714.384.35M0.040.25 
TSLQTradr 2X Short Tsla Daily ETF22.1521.3021.86611.8K-0.050.23 
TSLRGraniteshares 2X Long Tsla Daily ETF24.7623.8824.2325.8K0.080.33 
TSLSTsla Bear -1X ETF Direxion5.9385.6455.68050.49M-0.0400.70 
TSMGLeverage Shares 2X Long Tsm Daily ETF30.6629.3929.512.6K-0.381.27 
TSMUGraniteshares 2X Long Tsm Daily ETF56.4153.0054.864.4K0.320.59 
TSMXTsm Bull 2X ETF Direxion64.2060.5961.4245.3K-0.731.17 
TSMZTsm Bear -1X ETF Direxion10.4410.2910.384.7K0.000.00 
TSPYTappalpha Spy Growth & Daily Income ETF24.4124.4124.41100-0.010.04 
TSSITss Inc10.3309.9109.99035.5K0.0100.10 
TSUI19.5918.4619.5910.5K1.317.24 
TSYXTspy Lift ETF22.7922.0322.6332.2K0.200.88 
TSYYGraniteshares Yieldboost Tsla ETF3.9403.8603.92821.9K-0.0070.19 
TTANServicetitan Inc Cl A80.0080.0080.00170-0.670.83 
TTDTrade Desk Inc29.3028.5028.5981.1K0.020.07 
TTECTeletech Hlds2.6702.5902.6308.3K0.1455.84 
TTEKTetra Tech Inc35.2233.8335.14808.0K0.270.77 
TTEQT. Rowe Technology ETF31.9530.7631.9396.9K0.742.39 
TTGTTechtarget Inc.3.8353.5403.725237.1K-0.1203.13 
TTMITTM Technologies98.7695.5096.503.0K-0.310.32 
TTRXTurn Therapeutics Inc3.4803.3303.46023.4K-0.0300.86 
TTSHTile Shop Hldgs Inc3.3403.1003.23060.4K-0.0601.60 
TTWOTake-Two Interactive214.7214.0214.0899-0.60.29 
TUGStf Tactical Growth ETF39.0238.0338.923.4K0.531.37 
TUGNStf Tactical Growth & Income ETF24.3423.8124.3412.1K0.230.97 
TULPBloomia Holdings Inc4.0204.0204.0202780.1604.15 
TURTurkey Ishares MSCI ETF39.1538.7339.006.0K0.260.67 
TURBTurbo Energy S.A. ADR4.9804.3404.920217.5K-0.1302.57 
TURFT. Rowe Natural Resource ETF34.0134.0034.019570.210.63 
TUSKMammoth Energy Services Inc2.2401.9702.200285.4K0.0803.77 
TVATexas Ventures Acquisition III10.4310.3510.4060.5K0.000.00 
TVACUTexas Ventures Acquisition III Corp11.0011.0011.009800.000.00 
TVACWTexas Ventures Acquisition III WT0.71000.63900.660016.8K-0.01802.65 
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 Inc7.5627.5627.562265-0.1882.43 
TVGNWTevogen Bio Holdings Inc WT0.04080.03580.04085.2K0.005916.91 
TVRDTvardi Therapeutics Inc4.0003.7903.98014.0K0.0501.27 
TVTXTravere Therapeutics Inc29.1029.1029.102000.120.41 
TWTradeweb Markets Inc126.7123.6126.61.19M2.01.59 
TWAVTherma-wave Inc.1.1001.0101.0859.5K0.0454.33 
TWFGTwfg Inc21.3019.7320.00298.3K-0.813.87 
TWGTop Wealth Group Holding Limited3.7303.7303.730267-0.0401.06 
TWINTwin Disc Inc17.0015.2916.6317.1K-0.583.34 
TWLVTwelve Seas Investment Company II Cl A9.8809.8809.8801000.0200.20 
TWLVRTwelve Seas Investment Company Rights0.18530.18530.18531410.020212.24 
TWLVUTwelve Seas Investment Company III Units10.1010.1010.101000.000.00 
TWSTTwist Bioscience Corp48.4048.3948.395590.060.12 
TXG10X Genomics Inc21.1820.7120.71989-0.200.96 
TXMDTherapeuticsmd Inc2.2602.2602.260138-0.0401.74 
TXNTexas Instruments197.0195.0195.03.6K-1.20.60 
TXRHTexas Roadhouse Inc172.8164.7172.6578.2K1.00.56 
TXUEThornburg International Equity ETF32.8431.8232.8484.2K0.140.43 
TXUGThornburg International Growth Fund ETF24.4324.4324.620-0.190.77 
TXXD21Shares 2X Long Dogecoin ETF6.6506.3506.5301.7K0.4106.70 
TXXS21Shares 2X Long Sui ETF5.5404.9105.45012.7K0.70414.98 
TYGOTigo Energy Inc3.9303.8403.84040.9K0.1203.23 
TYRATyra Biosciences Inc33.6533.5033.50349-0.250.74 
TZOOTravelzoo Inc6.6806.5006.5402.8K-0.1001.51 

MEMBER LOGIN

216.73.216.127
United States

GLOBAL INDICES

CodeLastChange
COMP22,6963081.4
DJI47,7412390.5
SP5006,796560.8
INDS12,396240.2
CAC7,915-781.0
DAX23,409-1820.8
NKY52,729-2,8925.2
HSI25,408-3491.4
OBX1,85190.5
AORD8,824-2622.9
TWII32,110-1,4894.4
JKSE7,337-2483.3
STI4,757-921.9
ATX5,308-951.8
NZD13,099-4213.1
BEL5,153-420.8
BVSP180,9151,5500.9