EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3010.2910.308.1K0.020.19 
TACHUTitan Acquisition Corp. Units10.6010.6010.609000.201.92 
TACHWTitan Acquisition Corp. Warrants0.35000.35000.35004.2K-0.03759.68 
TACOBerto Acquisition Corp10.2410.2110.2133.2K0.010.10 
TACOUBerto Acquisition Corp10.3510.3310.354.0K0.000.00 
TACOWBerto Acquisition Corp. WT0.33000.33000.33001.0K0.01003.13 
TACTTransact Tech Inc3.5303.3603.50555.1K0.0401.16 
TAITTaitron Components Inc A1.6001.4601.46017.0K-0.18014.63 
TALKTalkspace Inc4.9004.6904.7703.2K-0.1603.25 
TALKWTalkspace Inc WT0.02500.02500.02501.0K0.00031.21 
TANHTantech Holdings0.80350.80350.8035100-0.00020.02 
TAOPTaoping Inc1.3801.3801.380270-0.1107.38 
TAOXTao Synergies Inc4.2803.7404.10060.0K0.2606.65 
TARAArtara Therapeutics Inc5.9205.8505.9202.5K-0.0500.84 
TARKTradr 2X Long Innovation ETF41.0041.0041.00200-2.435.59 
TARSTarsus Pharmaceuticals Inc77.3576.0076.00468-1.431.85 
TASKTaskus Inc Cl A10.9610.5410.60718.6K-0.050.47 
TATTT A T Tech Ltd58.5055.8356.5656.1K1.212.19 
TAVITavia Acquisition Corp10.5210.5010.52600-0.010.09 
TAVIRTavia Acquisition Corp. Right0.21000.19010.21003240.00000.00 
TAXCambria Tax Aware ETF28.7728.7728.77100-0.120.40 
TAXEIntermediate Municipal Income ETF51.9251.8251.925.8K-0.130.25 
TAXINt Intermediate Tax-Exempt Bond ETF51.9151.8751.8746.2K-0.210.40 
TAXSNt Short-Term Tax-Exempt Bond ETF50.6450.5950.6048.9K-0.150.30 
TAXTNorthern Trust Tax-Exempt Bond ETF52.1552.0852.118.1K-0.270.51 
TAYDTaylor Devices Inc89.6286.6387.2114.2K-0.080.09 
TBBKThe Bancorp Inc54.4751.4954.11289.7K1.643.12 
TBCHTurtle Beach Corp12.7412.2412.5758.0K0.020.16 
TBHBrag House Holdings Inc0.24890.23730.24634.2K0.00471.95 
TBHCThe Brand House Collective Inc1.1001.0301.07921.1K-0.0302.78 
TBILUS Treasury 3 Month Bill ETF49.8749.8649.8721.0K0.010.02 
TBLATaboola.com Ltd3.2303.0683.1511.79M-0.0100.32 
TBLAWTaboola.com Ltd WT0.01130.00950.010066.0K-0.001210.71 
TBLDThornburg Income Builder Opportunities22.4522.2622.3030.7K-0.110.49 
TBMCTrailblazer Merger Corporation I Cl A11.0011.0011.002000.000.00 
TBMCRTrailblazer Merger Corporation I Rights0.50990.41010.410121.2K-0.069914.56 
TBPHTheravance Bio Ord14.4412.3513.5559.0K-5.4028.50 
TBRGTrubridge Inc18.8018.5018.50200-0.572.99 
TCToken Cat Limited ADR11.1110.3911.112.6K-0.121.11 
TCBITexas Capital Bncsh94.5494.3094.31516-2.082.16 
TCBIOTexas Cap Bancshares22.3021.7022.1141.6K-0.251.12 
TCBKTrico Bancshares48.4647.1348.38228.3K0.581.21 
TCBSTexas Community Bancshares Inc16.6516.6516.700-0.050.30 
TCHIIshares MSCI China Multisector Tech ETF23.0622.7222.9723.0K-0.321.35 
TCMDTactile Systems Technology Inc29.6527.8829.29209.4K0.000.00 
TCOMTrip.com Group Ltd ADR51.7950.1350.22176.0K-1.262.45 
TCPCTCP Capital Corp4.1004.0204.02049.7K-0.0852.07 
TCRTAlaunos Therapeutics Inc3.2603.2503.260885-0.0601.81 
TCRXTscan Therapeutics Inc1.0501.0201.0203.9K-0.0302.86 
TCXTucows Inc Cl A18.5518.5518.555960.221.20 
TDACTranslational Development Acquisition10.5610.5410.569.3K-0.010.09 
TDACWTranslational Development Acquisition WT0.21790.21700.2171500-0.01315.69 
TDITouchstone Dynamic International ETF44.3143.7244.1219.5K-0.681.52 
TDICDreamland Limited Cl A0.19000.17100.1734198.2K-0.021611.08 
TDIVNasdaq Technology Dividend Index ETF99.0397.4698.8164.0K0.040.04 
TDOG21Shares Dogecoin ETF19.5518.3119.244.9K0.321.69 
TDSBCabana Target Drawdown 7 ETF25.3025.2425.286.9K0.030.11 
TDSCCabana Target Drawdown 10 ETF27.0826.9227.0512.8K0.060.22 
TDTHTrident Digital Tech Holdings Ltd ADR0.21700.20280.216013.0K-0.00010.05 
TDUPThredup Inc Cl A5.1004.9305.1003.9K0.0901.80 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9309.9209.930122.1K0.0200.20 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.19000.19000.19002000.01005.56 
TDWDUTailwind 2.0 Acquisition Corp10.1010.0510.104000.050.50 
TEADTeads Holding CO0.93420.79260.83285.5K-0.00220.26 
TEAMAtlassian Corp73.3171.9472.2112.9K-1.592.15 
TECHBio-Techne Corp57.2056.3556.455.4K-1.372.37 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc23.8022.5923.00105.4K-0.451.92 
TEKXSPDR Galaxy Transformative Tech45.8645.7245.862780.170.38 
TEKYLazard Next Gen Technologies ETF35.9235.9235.960-0.040.12 
TELATela Bio Inc0.92900.80070.862023.8K-0.00740.85 
TELOTelomir Pharmaceuticals Inc1.2601.1301.25094.0K-0.0302.36 
TEMTempus AI Cl A54.9150.2551.42161.0K-1.893.55 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc19.4919.4719.49536-0.150.76 
TENXTenax Therapeutics12.4011.3211.65106.0K-0.383.17 
TERTeradyne Inc318.6307.0310.09.3K-15.84.86 
TERGLeverage Shares 2X Long Ter Daily ETF43.8043.0043.007.1K-5.6511.61 
TERNTerns Pharmaceuticals Inc42.1040.7440.7418.5K-1.293.06 
TEXNIshares Texas Equity ETF30.6130.2930.579.9K0.341.13 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF26.1725.8726.164000.040.14 
TFSLTfs Financial Corp14.4213.7214.34401.8K0.312.21 
TGHLThe Growhub Limited Cl A0.40700.33350.403075.0K-0.01212.92 
TGLTreasure Global Inc4.6504.3504.350308-0.3307.05 
TGTXTg Therapeutics29.0028.7528.773.7K-0.632.14 
THTarget Hospitality Corp7.8107.5857.725201.2K-0.0600.77 
THCHTh International Limited2.1002.1002.1001.6K-0.0421.95 
THFFFirst Finl Corp [In]64.8862.2664.8037.5K1.442.27 
THHTryhard Holdings Limited0.50720.47180.473149.2K-0.02685.36 
THMZLazard Equity Megatrends ETF31.6831.6831.68100-0.421.29 
THRMGentherm Inc32.3531.5032.2897.0K-0.471.42 
THRVProspera Income ETF24.8524.8024.85498-0.030.13 
THRYThryv Holdings Inc2.6602.6002.6301.3K-0.0401.50 
THYMT. Rowe Price High Income Municipal ETF51.0151.0051.011.4K0.010.01 
TIGOMillicom International Cellular S.A.75.0473.1073.10583-2.052.73 
TIGRUp Fintech Holding Ltd ADR7.7207.5007.53093.1K-0.2803.59 
TILInstil Bio Inc8.8808.1508.54020.4K-0.3203.60 
TILEInterface Inc30.8130.0930.35187.8K-1.113.52 
TIPTTiptree Financial Cl A17.1916.4217.1673.6K0.140.82 
TIRXTian Ruixiang Holdings Ltd Cl A0.06640.05670.05911.46M0.00132.25 
TITNTitan Machinery Inc19.8018.9919.7349.4K0.211.08 
TIVCTivic Health Systems Inc0.81000.81000.81008010.00000.00 
TJGCTjgc Group Limited0.79960.78000.79961.2K-0.05045.93 
TKLFTokyo Lifestyle Ltd ADR2.9002.9002.900100-0.0200.68 
TKNOAlpha Teknova Inc2.5002.2802.39058.1K-0.2007.75 
TLAGraniteshares Autocallable Tsla ETF24.9424.9224.922500.010.03 
TLFTandy Leather Fctry2.3902.3222.36051.7K0.0100.42 
TLIHTen-League International0.38000.35000.358245.4K-0.02185.74 
TLNTalen Energy Corporation350.1320.0330.05.5K-23.26.58 
TLNCTalon Capital Corp. Cl A10.1110.1110.11200-0.040.38 
TLNCUTalon Capital Corp. Units10.2710.2710.27100-0.030.29 
TLNCWTalon Capital Corp WT0.47000.34320.47003000.01002.17 
TLPHTalphera Inc0.93000.86860.9215233.7K0.00020.02 
TLRYTilray Brands Inc7.6707.2007.36042.7K-0.2403.16 
TLSTelos Corp4.0603.8503.9001.3K-0.1303.23 
TLSATiziana Life Sciences Ltd1.5701.3501.500113.0K0.0402.76 
TLSITrisalus Life Sciences Inc5.1004.9475.010105.9K-0.0500.99 
TLSIWTrisalus Life Sciences Inc WT1.4101.2501.4002.2K-0.19011.95 
TLT20+ Year Treas Bond Ishares ETF89.4488.9388.981.09M-0.630.70 
TLXTelix Pharmaceuticals Limited ADR6.7806.7806.780100-0.2703.83 
TMBThornburg Multi Sector Bond ETF25.8325.7625.8043.9K-0.080.29 
TMCTmc The Metals Company6.3006.0406.060112.7K-0.3205.02 
TMCITreace Medical Concepts Inc1.6501.6301.6385.8K-0.0221.31 
TMCWWTmc The Metals Company WT0.96000.82000.881160.9K-0.01401.56 
TMDXTransmedics Group Inc142.9139.0142.92.8K-4.12.79 
TMEDT. Rowe Health Care ETF30.3030.0730.302.0K-0.200.65 
TMETIshares Transition-Enabling Metals ETF32.6431.9931.993.2K-0.601.85 
TMNLT. Rowe Price Long Municipal Income ETF50.7050.7050.800-0.100.21 
TMNST. Rowe Price Short Municipal Income ETF50.5550.5550.600-0.050.11 
TMSFT. Rowe Price Multi-Sector Income ETF50.0250.0250.02413-0.160.31 
TMTSUSpartacus Acquisition Corp10.0210.0210.0244.0K0.000.00 
TMUST-Mobile US216.8213.3213.33.7K-2.81.30 
TMUSIT-Mobile US Inc 5.500%22.9022.6822.8314.0K0.200.86 
TMUSLT-Mobile US Inc 6.250%25.0024.7724.85215.1K0.030.12 
TMUSZT-Mobile US Inc 5.500%23.1022.7323.0813.6K0.130.56 
TNDMTandem Diabetes Care24.7724.2724.601.5K-0.632.50 
TNGXTango Therapeutics Inc11.4811.4811.482.0K-0.050.43 
TNMGTnl Mediagene2.7302.7302.730100-0.31010.20 
TNONTenon Medical Inc0.83670.77000.78386.9K-0.01972.45 
TNONWTenon Medical Inc WT0.01000.00850.00984.8K-0.001614.04 
TNXPTonix Pharm Holdings13.9513.6013.777.1K-0.211.50 
TNYATenaya Therapeutics Inc0.57030.54000.559061.6K-0.01101.93 
TOIThe Oncology Institute Inc3.0002.9102.9502.0K0.0000.00 
TOIIWThe Oncology Institute Inc WT0.07510.07020.07024.5K-0.019721.91 
TOMZTomi Environmental Solutions Inc0.66000.59000.60009.8K-0.02984.73 
TONXTon Strategy Company2.1302.1002.1002.8K-0.1506.67 
TOPZhong Yang Financial Group Limited1.0401.0001.0302.4K0.0303.00 
TOROToro Corp4.0403.9503.990400-0.0300.75 
TOURTuniu Corporatio ADR0.67770.67770.67771000.01011.51 
TOWNTowne Bank34.9233.4134.56276.1K0.320.93 
TOYOToyo Co. Ltd8.2528.2508.2501.5K-0.3103.62 
TPCSTechprecision Corp3.9303.8203.84016.6K-0.1002.54 
TPGTpg Inc Cl A44.0043.7444.00290-0.230.52 
TPGXLTpg Inc 6.950%24.6424.4224.518.8K0.050.22 
TPLSThornburg Core Plus Bond ETF25.7725.7625.76896-0.130.48 
TPSTTempest Therapeutics Inc2.2192.1402.2102.0K-0.0100.45 
TQQQUltrapro QQQ 3X ETF49.2045.8446.5316.43M-3.176.38 
TQQYGraniteshares Yieldboost QQQ ETF14.6414.1314.645.7K0.030.20 
TRAWTraws Pharma Inc1.6081.6001.608303-0.0120.72 
TRBFAngel Oak Total Return ETF50.5050.4650.46600-0.150.29 
TRDAEntrada Therapeutics Inc12.0011.2111.67164.5K-0.252.10 
TREELendingtree Inc41.7940.0041.793.0K4.0510.73 
TRGSU9.9909.9609.990623.6K0.0000.00 
TRIThomson Reuters Corp98.2898.0098.004.0K-1.491.50 
TRIBTrinity Bio ADR0.74000.66930.71507.0K0.02503.62 
TRINTrinity Capital Inc14.8714.7014.7511.4K-0.161.07 
TRINITrinity Capital Inc 7.875% Notes Due25.4925.4725.478.0K-0.060.24 
TRINZTrinity Capital Inc 7.875% Notes Due25.4425.3925.415.1K-0.040.16 
TRIPTripadvisor Inc10.0009.7009.7204.1K-0.2602.61 
TRMBTrimble Navigation68.5465.2068.421.39M1.542.30 
TRMDTorm Plc Cl A31.1830.2530.4122.7K-0.531.71 
TRMKTrustmark Corp43.5941.0943.46223.4K0.831.95 
TRNRInteractive Strength Inc1.5741.5001.5709.9K-0.0201.26 
TRNSTranscat Inc81.5477.6180.8131.2K2.763.54 
TRONTron Inc1.4401.4001.4003.0K-0.0704.76 
TROOTroops Inc3.5403.0403.0501.9K0.0000.00 
TROWT Rowe Price Group93.5993.2593.501.2K-1.421.50 
TRSTrimas Corp39.6437.2637.95400.2K-1.142.92 
TRSGTungray Technologies Inc Cl A1.1601.1501.1608780.0000.00 
TRSTTrustco Bank Corp NY44.6342.7344.0880.7K0.711.64 
TRUDVaneck Consumer Discretionary Trusector24.9424.5524.8717.7K-0.271.06 
TRUGTrugolf Holdings Inc0.76100.73950.73953.4K0.00000.00 
TRUPTrupanion Inc26.9425.8726.72185.8K0.170.64 
TRUTVaneck Technology Trusector ETF25.2124.5725.15158.4K0.251.02 
TRVGTrivago NV ADR2.9602.9102.92017.2K-0.0100.34 
TRVITrevi Therapeutics Inc12.7711.4012.57820.8K0.655.45 
TSATTelesat Corp Cl A33.2733.2733.272000.000.00 
TSBKTimberland Bancorp39.0537.7738.7815.3K0.631.65 
TSCMTheStreet.com Inc.19.0718.9219.0727.2K0.241.26 
TSCOTractor Supply Company51.7751.7751.77197-0.510.98 
TSDDGraniteshares -2X Short Tsla Daily ETF9.7509.3109.610517.4K0.4605.03 
TSELTouchstone Sands Capital US Select25.8925.4025.8913.8K0.180.71 
TSEMTower Semiconductor135.8129.0133.843.3K-4.83.46 
TSHATaysha Gene Therapies Inc4.5204.4204.46611.3K-0.0641.41 
TSLGraniteshares 1.25X Long Tsla Daily ETF15.9515.5815.703.6K-0.472.91 
TSLATesla Inc399.5390.1393.11.2M-10.22.53 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.0206.7506.840140.9K-0.3705.13 
TSLLTsla Bull 2X ETF Direxion14.4813.7814.017.78M-0.734.96 
TSLQTradr 2X Short Tsla Daily ETF22.9621.9522.631.32M1.085.01 
TSLRGraniteshares 2X Long Tsla Daily ETF24.1423.2623.5135.3K-1.305.24 
TSLSTsla Bear -1X ETF Direxion5.8105.6805.770158.1K0.1402.49 
TSMGLeverage Shares 2X Long Tsm Daily ETF31.9030.3930.3912.2K-3.279.71 
TSMUGraniteshares 2X Long Tsm Daily ETF60.9455.4155.6015.2K-6.129.92 
TSMXTsm Bull 2X ETF Direxion69.0662.3063.1088.4K-6.929.88 
TSMZTsm Bear -1X ETF Direxion10.3310.0910.2730.7K0.424.29 
TSPYTappalpha Spy Growth & Daily Income ETF25.0024.0124.4141.4K-0.702.79 
TSSITss Inc9.6009.3609.44015.1K-0.6005.98 
TSUI19.1718.0418.634.3K0.613.39 
TSYXTspy Lift ETF23.2022.8023.20399-0.080.33 
TSYYGraniteshares Yieldboost Tsla ETF4.0203.9504.01068.0K-0.0400.99 
TTANServicetitan Inc Cl A75.2970.2574.68874.6K2.293.16 
TTDTrade Desk Inc24.0423.3323.7078.8K-0.622.55 
TTECTeletech Hlds2.2702.2702.2704380.0000.00 
TTEKTetra Tech Inc36.2835.2936.021.14M0.180.50 
TTEQT. Rowe Technology ETF30.3730.3730.37100-1.765.49 
TTGTTechtarget Inc.3.5703.5703.570309-0.0100.28 
TTMITTM Technologies110.8105.3107.07.6K-6.05.31 
TTRXTurn Therapeutics Inc3.6603.4503.6602.6K0.0000.00 
TTSHTile Shop Hldgs Inc3.4403.3203.4104.4K-0.0601.60 
TTWOTake-Two Interactive212.2209.5210.53.7K-3.41.60 
TUGStf Tactical Growth ETF39.1838.8439.105.5K0.050.13 
TUGNStf Tactical Growth & Income ETF24.4024.0924.3318.4K0.010.04 
TULPBloomia Holdings Inc4.1903.8904.18016.0K0.1303.36 
TURTurkey Ishares MSCI ETF39.4839.2939.48304-0.110.28 
TURBTurbo Energy S.A. ADR1.7601.2501.2901.32M-0.0805.84 
TURFT. Rowe Natural Resource ETF35.7635.3535.526.1K0.240.68 
TUSKMammoth Energy Services Inc2.5002.2672.480259.7K0.1707.36 
TVATexas Ventures Acquisition III10.3510.3510.35100-0.040.38 
TVACUTexas Ventures Acquisition III Corp10.8610.8610.864000.161.50 
TVACWTexas Ventures Acquisition III WT0.72000.62570.66007.7K0.00500.76 
TVAIThayer Ventures Acquisition Corporation10.1810.1810.1819.6K0.000.00 
TVAIRThayer Ventures Acquisition Corporation0.19000.18000.19003.8K0.00512.76 
TVAIUThayer Ventures Acquisition Corporation10.3510.1910.3551.9K-0.020.14 
TVGNTevogen Bio Holdings Inc0.24880.23890.248819.4K0.00000.00 
TVGNWTevogen Bio Holdings Inc WT0.05000.03800.0433107.9K-0.00153.35 
TVRDTvardi Therapeutics Inc4.2203.8703.97040.4K-0.0300.75 
TVTXTravere Therapeutics Inc29.9828.8629.541.24M-0.260.87 
TWTradeweb Markets Inc124.3121.5123.0728.4K-0.30.22 
TWAVTherma-wave Inc.0.80130.80130.8013100-0.126413.63 
TWFGTwfg Inc21.0119.9020.82169.5K0.432.11 
TWGTop Wealth Group Holding Limited3.9003.7603.7902.2K0.0300.80 
TWINTwin Disc Inc17.5517.1717.552.1K0.020.11 
TWLVTwelve Seas Investment Company II Cl A9.9209.9009.910157.0K-0.0100.10 
TWLVRTwelve Seas Investment Company Rights0.16000.16000.160070.0K0.00090.57 
TWLVUTwelve Seas Investment Company III Units10.1010.1010.101000.000.00 
TWNPTwin Hospitality Group Inc Cl A0.10600.07060.07489.13M-0.049040.80 
TWSTTwist Bioscience Corp44.3643.8743.871.5K-2.024.40 
TXG10X Genomics Inc22.3421.3822.041.5K-1.104.75 
TXMDTherapeuticsmd Inc2.2802.1902.24016.0K-0.0200.88 
TXNTexas Instruments207.9206.0207.01.5K-2.81.34 
TXRHTexas Roadhouse Inc178.0178.0178.0100-2.21.21 
TXUEThornburg International Equity ETF34.3532.9134.25100.9K-0.681.94 
TXUGThornburg International Growth Fund ETF25.2525.2525.600-0.351.38 
TXXD21Shares 2X Long Dogecoin ETF6.2906.0806.1394.8K-0.72510.57 
TXXS21Shares 2X Long Sui ETF4.8204.7604.8001.1K-0.3186.21 
TYGOTigo Energy Inc3.5203.4003.5202.7K-0.1804.86 
TYRATyra Biosciences Inc32.0232.0232.02100-0.501.54 
TZOOTravelzoo Inc6.3006.3006.300500-0.1402.17 

MEMBER LOGIN

216.73.216.107
United States

GLOBAL INDICES

CodeLastChange
COMP22,749-2100.9
DJI48,905-5211.1
SP5006,882-300.4
INDS12,4651120.9
CAC8,394-400.5
DAX24,638-50.0
NKY58,057970.2
HSI26,0602500.9
OBX1,850181.0
AORD9,431270.3
TWII35,41410.0
JKSE8,01700.0
STI4,891310.6
ATX5,634-621.1
NZD13,657520.4
BEL5,36650.1
BVSP189,307-2,2181.2