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. Warrants0.32100.29080.315115.6K-0.03499.97 
TACOBerto Acquisition Corp10.2110.2110.21900-0.010.10 
TACOUBerto Acquisition Corp10.3510.3310.354.0K0.000.00 
TACOWBerto Acquisition Corp. WT0.33000.33000.33001.0K0.01003.13 
TACTTransact Tech Inc3.5203.3703.3905.9K-0.1103.14 
TAITTaitron Components Inc A1.6001.4601.46017.0K-0.18014.63 
TALKTalkspace Inc4.8204.6004.820907.8K-0.1102.23 
TALKWTalkspace Inc WT0.03000.02490.026021.4K0.00135.26 
TANHTantech Holdings0.81000.73400.790710.9K-0.01301.62 
TAOPTaoping Inc1.3801.3301.340784-0.15010.07 
TAOXTao Synergies Inc4.2403.8474.10820.1K-0.0631.50 
TARAArtara Therapeutics Inc6.1305.7506.110257.7K0.1402.35 
TARKTradr 2X Long Innovation ETF41.4438.4341.4426.2K-1.994.58 
TARSTarsus Pharmaceuticals Inc77.2074.8576.88194.0K-0.550.71 
TASKTaskus Inc Cl A10.7910.3910.79431.6K0.222.08 
TATTT A T Tech Ltd55.8354.0055.6030.2K-0.981.73 
TAVITavia Acquisition Corp10.5210.5010.52600-0.010.09 
TAVIRTavia Acquisition Corp. Right0.21000.19010.21003240.00000.00 
TAXCambria Tax Aware ETF27.9727.7927.97600-0.732.53 
TAXEIntermediate Municipal Income ETF51.6651.6051.601.1K-0.270.52 
TAXINt Intermediate Tax-Exempt Bond ETF51.7351.6851.68900-0.210.40 
TAXSNt Short-Term Tax-Exempt Bond ETF50.5250.4950.492.0K-0.100.20 
TAXTNorthern Trust Tax-Exempt Bond ETF51.8651.8651.86806-0.250.47 
TAYDTaylor Devices Inc88.3182.7786.8629.2K-0.800.91 
TBBKThe Bancorp Inc53.9851.7753.98290.8K-0.160.29 
TBCHTurtle Beach Corp12.5012.1612.3857.3K-0.181.43 
TBHBrag House Holdings Inc0.24890.22000.2300412.9K-0.01164.80 
TBHCThe Brand House Collective Inc1.0500.9801.010131.6K-0.0403.81 
TBILUS Treasury 3 Month Bill ETF49.8749.8649.871.63M0.010.02 
TBLATaboola.com Ltd3.1103.0103.0501.09M-0.1103.48 
TBLAWTaboola.com Ltd WT0.01590.01200.01589.8K0.005858.00 
TBLDThornburg Income Builder Opportunities22.3021.7621.9320.9K-0.371.68 
TBMCTrailblazer Merger Corporation I Cl A11.0010.0410.541.4K-0.464.18 
TBMCRTrailblazer Merger Corporation I Rights0.43510.43500.43512020.02506.10 
TBPHTheravance Bio Ord14.9013.0814.142.73M-4.8125.38 
TBRGTrubridge Inc19.1218.2218.7849.9K-0.291.52 
TCToken Cat Limited ADR10.6010.6010.60200-0.514.55 
TCBITexas Capital Bncsh95.4692.9694.93176.7K-1.461.51 
TCBIOTexas Cap Bancshares22.2021.7522.0051.7K-0.110.50 
TCBKTrico Bancshares48.2846.8848.2847.5K-0.090.18 
TCBSTexas Community Bancshares Inc16.6516.6516.700-0.050.30 
TCHIIshares MSCI China Multisector Tech ETF22.0621.5321.9040.1K-1.114.82 
TCMDTactile Systems Technology Inc29.3028.4729.2753.5K-0.020.07 
TCOMTrip.com Group Ltd ADR51.6649.4851.582.96M0.100.19 
TCPCTCP Capital Corp3.9703.8303.9201.45M-0.1854.51 
TCRTAlaunos Therapeutics Inc3.3503.1203.3503.9K0.0300.90 
TCRXTscan Therapeutics Inc1.0780.9901.055299.2K0.0050.48 
TCXTucows Inc Cl A18.5216.9218.5215.9K0.191.01 
TDACTranslational Development Acquisition10.5510.5310.5335.2K-0.010.09 
TDACWTranslational Development Acquisition WT0.21790.21700.2171500-0.01315.69 
TDITouchstone Dynamic International ETF42.0241.0341.8529.7K-2.335.26 
TDICDreamland Limited Cl A0.19000.16300.1731750.7K-0.021911.23 
TDIVNasdaq Technology Dividend Index ETF97.3495.4897.0744.2K-1.771.79 
TDOG21Shares Dogecoin ETF18.2118.1718.17723-0.975.05 
TDSBCabana Target Drawdown 7 ETF25.0324.9325.0013.9K-0.291.14 
TDSCCabana Target Drawdown 10 ETF26.6726.4526.6323.1K-0.441.61 
TDTHTrident Digital Tech Holdings Ltd ADR0.22140.21000.2154313.7K-0.00070.32 
TDUPThredup Inc Cl A4.6703.6203.7954.77M-1.21524.25 
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 CO0.83300.76770.8082289.2K-0.02683.21 
TEAMAtlassian Corp76.7571.0076.173.07M2.373.21 
TECHBio-Techne Corp56.4854.5956.03940.2K-1.793.10 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc24.1721.7024.17152.7K1.175.09 
TEKXSPDR Galaxy Transformative Tech44.0042.9743.566.1K-1.994.37 
TEKYLazard Next Gen Technologies ETF35.9235.9235.960-0.040.12 
TELATela Bio Inc0.85000.82000.84354.9K-0.01722.00 
TELOTelomir Pharmaceuticals Inc1.2901.1801.28647.0K0.0463.69 
TEMTempus AI Cl A51.9048.7551.544.42M-1.773.32 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc19.8818.9519.75791.9K0.110.56 
TENXTenax Therapeutics11.8711.1111.4046.4K-0.221.89 
TERTeradyne Inc310.9295.4308.51.55M-17.35.31 
TERGLeverage Shares 2X Long Ter Daily ETF43.9640.1743.6726.7K-4.9810.24 
TERNTerns Pharmaceuticals Inc42.0138.8241.98962.2K-0.050.12 
TEXNIshares Texas Equity ETF30.2729.7530.275.2K-0.321.04 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF25.4525.4525.45214-0.572.18 
TFSLTfs Financial Corp14.3114.0514.29241.9K-0.040.28 
TGHLThe Growhub Limited Cl A0.39880.36950.37019.3K-0.03288.14 
TGLTreasure Global Inc4.6704.3504.67011.9K-0.0100.21 
TGTXTg Therapeutics29.2828.3528.91762.9K-0.491.67 
THTarget Hospitality Corp7.7307.4807.635137.3K-0.0951.23 
THCHTh International Limited2.4252.0002.1403.8K0.0401.90 
THFFFirst Finl Corp [In]63.9962.8363.6625.6K-1.141.76 
THHTryhard Holdings Limited0.50720.43680.4570336.7K-0.04298.58 
THMZLazard Equity Megatrends ETF30.9230.6430.92933-0.842.65 
THRMGentherm Inc31.3930.5831.0237.1K-1.293.98 
THRVProspera Income ETF24.8524.8024.85498-0.030.13 
THRYThryv Holdings Inc2.8402.5102.8201.05M0.1505.62 
THYMT. Rowe Price High Income Municipal ETF51.0050.7150.711.3K-0.310.60 
TIGOMillicom International Cellular S.A.74.7470.5072.17755.4K-2.983.97 
TIGRUp Fintech Holding Ltd ADR7.5207.1907.4451.6M-0.3654.67 
TILInstil Bio Inc8.8838.1408.3301.3K-0.2502.91 
TILEInterface Inc29.7929.0029.21154.0K-1.173.85 
TIPTTiptree Financial Cl A17.0416.5816.7777.1K-0.412.36 
TIRXTian Ruixiang Holdings Ltd Cl A0.06000.05620.05883.85M0.00101.73 
TITNTitan Machinery Inc19.4118.6619.2733.8K-0.442.21 
TIVCTivic Health Systems Inc0.87000.81000.831224.4K0.02122.62 
TJGCTjgc Group Limited0.90000.78000.86498.0K0.01491.75 
TKLFTokyo Lifestyle Ltd ADR3.1002.8502.9202.5K0.0200.69 
TKNOAlpha Teknova Inc2.3902.1402.24061.3K-0.1405.88 
TLAGraniteshares Autocallable Tsla ETF24.6724.6724.67379-0.230.94 
TLFTandy Leather Fctry2.4402.3202.41037.7K0.0301.26 
TLIHTen-League International0.37640.34930.3764234.1K-0.00360.95 
TLNTalen Energy Corporation344.6334.2342.3537.3K-10.93.09 
TLNCTalon Capital Corp. Cl A10.1110.1110.11200-0.040.38 
TLNCUTalon Capital Corp. Units10.2710.2710.27100-0.030.29 
TLNCWTalon Capital Corp WT0.45000.45000.4500250-0.02004.26 
TLPHTalphera Inc0.92950.87560.889966.7K-0.02192.40 
TLRYTilray Brands Inc7.5407.2207.3302.45M-0.2703.55 
TLSTelos Corp4.3103.8504.300895.1K0.2706.70 
TLSATiziana Life Sciences Ltd1.4901.3601.46583.4K-0.0251.68 
TLSITrisalus Life Sciences Inc4.9604.8104.960116.8K-0.0501.00 
TLSIWTrisalus Life Sciences Inc WT1.4101.2501.4002.2K-0.19011.95 
TLT20+ Year Treas Bond Ishares ETF89.5988.9489.3630.95M-0.260.28 
TLXTelix Pharmaceuticals Limited ADR6.9406.6906.86054.6K-0.1902.70 
TMBThornburg Multi Sector Bond ETF25.8925.6925.7925.7K-0.010.06 
TMCTmc The Metals Company6.1705.8606.1203.35M-0.2604.08 
TMCITreace Medical Concepts Inc1.6501.5201.605624.3K-0.0553.31 
TMCWWTmc The Metals Company WT0.92000.78000.9192174.3K0.03814.32 
TMDXTransmedics Group Inc146.2135.2145.7603.4K-1.30.91 
TMEDT. Rowe Health Care ETF29.6629.3729.611.7K-0.692.26 
TMETIshares Transition-Enabling Metals ETF30.9830.4230.955.0K-1.083.38 
TMNLT. Rowe Price Long Municipal Income ETF50.7050.5450.701.1K-0.010.01 
TMNST. Rowe Price Short Municipal Income ETF50.5050.5050.50848-0.040.07 
TMSFT. Rowe Price Multi-Sector Income ETF49.9249.9249.92600-0.110.22 
TMTSUSpartacus Acquisition Corp10.0310.0210.022.6K0.000.00 
TMUST-Mobile US217.5214.0216.22.12M0.10.04 
TMUSIT-Mobile US Inc 5.500%22.9222.6322.833.1K0.000.00 
TMUSLT-Mobile US Inc 6.250%24.8524.7624.85205.9K0.000.00 
TMUSZT-Mobile US Inc 5.500%23.1022.8422.922.2K-0.160.68 
TNDMTandem Diabetes Care24.6423.7924.24643.3K-0.993.92 
TNGXTango Therapeutics Inc11.6210.9611.60853.9K0.070.61 
TNMGTnl Mediagene3.0202.7302.93013.9K-0.1103.62 
TNONTenon Medical Inc0.83670.74310.7666123.8K-0.03694.59 
TNONWTenon Medical Inc WT0.01000.00850.00984.8K-0.001614.04 
TNXPTonix Pharm Holdings14.1813.5314.17149.0K0.191.36 
TNYATenaya Therapeutics Inc0.56000.53160.56001.46M-0.01001.75 
TOIThe Oncology Institute Inc2.9202.7602.855487.6K-0.0953.22 
TOIIWThe Oncology Institute Inc WT0.07000.05020.050210.9K-0.020028.49 
TOMZTomi Environmental Solutions Inc0.66000.59000.660051.9K0.03024.80 
TONXTon Strategy Company2.1902.0702.135200.3K-0.1155.11 
TOPZhong Yang Financial Group Limited1.04001.00001.000019.2K0.00000.00 
TOROToro Corp4.0403.7103.92058.2K-0.1002.49 
TOURTuniu Corporatio ADR0.70880.65010.669931.2K0.00230.34 
TOWNTowne Bank34.2533.6034.2582.6K-0.330.95 
TOYOToyo Co. Ltd8.5007.9808.34029.5K-0.2202.57 
TPCSTechprecision Corp3.8203.7103.7408.0K-0.0902.35 
TPGTpg Inc Cl A44.5742.1144.571.3M0.340.77 
TPGXLTpg Inc 6.950%24.5224.4324.436.4K-0.080.34 
TPLSThornburg Core Plus Bond ETF25.7725.7625.76896-0.130.48 
TPSTTempest Therapeutics Inc2.2192.1302.19054.0K-0.0301.35 
TQQQUltrapro QQQ 3X ETF47.9145.7247.45119.35M-2.254.53 
TQQYGraniteshares Yieldboost QQQ ETF14.4414.2214.406.1K-0.211.46 
TRAWTraws Pharma Inc1.6671.5101.57016.2K-0.0503.09 
TRBFAngel Oak Total Return ETF50.3750.3750.37700-0.090.18 
TRDAEntrada Therapeutics Inc11.9211.2111.92161.4K0.242.05 
TREELendingtree Inc45.3741.0245.26628.7K7.5219.93 
TRGSU9.9909.9709.97061.1K-0.0200.20 
TRIThomson Reuters Corp104.297.8103.41.75M3.93.88 
TRIBTrinity Bio ADR0.69010.63230.670162.3K-0.01992.88 
TRINTrinity Capital Inc14.9114.6614.90728.0K-0.010.07 
TRINITrinity Capital Inc 7.875% Notes Due25.4825.4225.486.8K0.010.04 
TRINZTrinity Capital Inc 7.875% Notes Due25.4025.3525.404.6K-0.010.04 
TRIPTripadvisor Inc9.9509.6109.9251.08M-0.0550.55 
TRMBTrimble Navigation69.0066.4469.00849.5K0.590.86 
TRMDTorm Plc Cl A31.1329.8230.85684.1K-0.090.29 
TRMKTrustmark Corp42.9241.9842.92207.0K-0.501.15 
TRNRInteractive Strength Inc1.5501.3701.496138.8K-0.0945.92 
TRNSTranscat Inc79.8477.9779.6119.3K-1.121.39 
TRONTron Inc1.4401.3201.375351.1K-0.0956.46 
TROOTroops Inc3.0502.7602.85095.9K-0.2006.56 
TROWT Rowe Price Group93.9492.3393.451.19M-1.471.55 
TRSTrimas Corp38.0236.9137.99401.3K0.050.13 
TRSGTungray Technologies Inc Cl A1.1601.0501.1565.9K-0.0040.36 
TRSTTrustco Bank Corp NY44.0543.2143.9043.5K-0.180.41 
TRUDVaneck Consumer Discretionary Trusector24.5524.1124.55672.7K-0.341.36 
TRUGTrugolf Holdings Inc0.76100.71840.733813.3K-0.00570.77 
TRUPTrupanion Inc26.9625.5026.81242.5K0.100.37 
TRUTVaneck Technology Trusector ETF24.8724.4424.77734.8K-0.371.48 
TRVGTrivago NV ADR2.9302.9002.91013.8K0.0000.00 
TRVITrevi Therapeutics Inc12.5511.9212.40451.4K-0.181.39 
TSATTelesat Corp Cl A34.5731.6534.5751.2K1.303.91 
TSBKTimberland Bancorp38.5537.9038.457.7K-0.260.67 
TSCMTheStreet.com Inc.18.4618.4518.4626.7K-0.552.90 
TSCOTractor Supply Company51.7250.6451.661.59M-0.621.19 
TSDDGraniteshares -2X Short Tsla Daily ETF9.9609.4709.69020.67M0.5405.90 
TSELTouchstone Sands Capital US Select25.6525.0625.6011.8K-0.281.09 
TSEMTower Semiconductor132.7123.6129.01.45M-9.66.91 
TSHATaysha Gene Therapies Inc4.6004.4404.5851.73M0.0551.21 
TSLGraniteshares 1.25X Long Tsla Daily ETF15.8015.2915.561.45M-0.613.77 
TSLATesla Inc396.3385.4391.038.63M-12.43.06 
TSLGLeverage Shares 2X Long Tsla Daily ETF6.9506.5706.79515.62M-0.4155.76 
TSLLTsla Bull 2X ETF Direxion14.2413.4513.8455.66M-0.906.11 
TSLQTradr 2X Short Tsla Daily ETF23.4622.2922.7710.71M1.225.66 
TSLRGraniteshares 2X Long Tsla Daily ETF23.9622.6323.421.71M-1.395.60 
TSLSTsla Bear -1X ETF Direxion5.8805.7205.79064.7M0.1602.84 
TSMGLeverage Shares 2X Long Tsm Daily ETF31.0029.1930.50177.1K-3.169.39 
TSMUGraniteshares 2X Long Tsm Daily ETF56.9253.5555.93160.4K-5.799.38 
TSMXTsm Bull 2X ETF Direxion64.5660.5963.37891.3K-6.659.50 
TSMZTsm Bear -1X ETF Direxion10.5010.2410.30115.2K0.454.60 
TSPYTappalpha Spy Growth & Daily Income ETF24.5824.2124.49422.3K-0.622.47 
TSSITss Inc9.8209.3909.810424.9K-0.2302.29 
TSUI18.3417.8518.1812.1K-0.442.38 
TSYXTspy Lift ETF22.9422.5622.8616.3K-0.421.79 
TSYYGraniteshares Yieldboost Tsla ETF3.9903.9203.9551.09M-0.0952.35 
TTANServicetitan Inc Cl A74.2771.0073.98337.1K-0.710.94 
TTDTrade Desk Inc24.8523.5324.837.34M0.512.08 
TTECTeletech Hlds2.2102.1052.155150.5K-0.1155.07 
TTEKTetra Tech Inc36.1835.0836.05732.5K0.030.08 
TTEQT. Rowe Technology ETF31.3030.6831.2422.7K-0.892.78 
TTGTTechtarget Inc.3.8103.4953.800250.6K0.2206.15 
TTMITTM Technologies108.4100.6106.4932.3K-6.65.84 
TTRXTurn Therapeutics Inc3.8203.4003.51024.8K-0.1504.10 
TTSHTile Shop Hldgs Inc3.4403.3203.4104.4K-0.0601.60 
TTWOTake-Two Interactive218.7208.5218.7895.6K4.82.26 
TUGStf Tactical Growth ETF38.4238.0938.42554-0.681.74 
TUGNStf Tactical Growth & Income ETF24.0923.8324.075.7K-0.271.11 
TULPBloomia Holdings Inc4.1903.8904.18016.0K0.1303.36 
TURTurkey Ishares MSCI ETF38.7538.1938.52533.2K-1.072.70 
TURBTurbo Energy S.A. ADR2.0901.2601.92713.19M0.55740.63 
TURFT. Rowe Natural Resource ETF34.8533.9634.674.7K-0.922.58 
TUSKMammoth Energy Services Inc2.5802.4502.495102.3K0.0150.60 
TVATexas Ventures Acquisition III10.4010.3310.36358.1K-0.030.29 
TVACUTexas Ventures Acquisition III Corp10.8610.8610.864000.161.50 
TVACWTexas Ventures Acquisition III WT0.65000.54800.548012.0K-0.112016.97 
TVAIThayer Ventures Acquisition Corporation10.1910.1910.1926.5K0.010.10 
TVAIRThayer Ventures Acquisition Corporation0.19000.18000.19003.8K0.00512.76 
TVAIUThayer Ventures Acquisition Corporation10.3510.1910.3551.9K-0.020.14 
TVGNTevogen Bio Holdings Inc0.25490.23680.2427218.6K-0.00612.45 
TVGNWTevogen Bio Holdings Inc WT0.05000.03800.0433107.9K-0.00153.35 
TVRDTvardi Therapeutics Inc3.8803.8003.8609.0K-0.1002.53 
TVTXTravere Therapeutics Inc29.1628.1228.80605.3K-0.732.47 
TWTradeweb Markets Inc126.2122.1125.3715.1K2.31.91 
TWAVTherma-wave Inc.0.90000.82220.874732.2K-0.05305.71 
TWFGTwfg Inc20.5919.4119.7653.2K-1.024.91 
TWGTop Wealth Group Holding Limited3.9003.7153.75018.7K-0.0100.27 
TWINTwin Disc Inc17.8416.6917.8322.1K0.301.71 
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 Corp45.8942.8945.89336.8K0.000.00 
TXG10X Genomics Inc22.5521.2522.55817.7K-0.592.55 
TXMDTherapeuticsmd Inc2.2732.1502.2007.3K-0.0401.79 
TXNTexas Instruments206.6202.3203.92.02M-5.92.81 
TXRHTexas Roadhouse Inc179.4176.2179.0225.3K-1.20.68 
TXUEThornburg International Equity ETF33.3132.4932.8927.6K-1.363.97 
TXUGThornburg International Growth Fund ETF23.9123.9123.91101-1.345.31 
TXXD21Shares 2X Long Dogecoin ETF6.4406.0806.19533.9K-0.6699.75 
TXXS21Shares 2X Long Sui ETF5.1104.6204.82026.0K-0.2985.82 
TYGOTigo Energy Inc3.8403.5103.720224.5K0.0200.54 
TYRATyra Biosciences Inc32.0630.1031.64292.2K-0.892.72 
TZOOTravelzoo Inc6.3806.1006.22967.9K-0.2113.27 

MEMBER LOGIN

216.73.216.107
United States

GLOBAL INDICES

CodeLastChange
COMP22,749810.4
DJI48,905-730.1
SP5006,88230.0
INDS12,465-340.3
CAC8,394-1862.2
DAX24,638-6462.6
NKY58,057-7931.3
HSI26,060-5712.1
OBX1,850301.6
AORD9,431-50.1
TWII35,41410.0
JKSE8,017-2192.7
STI4,891-1042.1
ATX5,634-681.2
NZD13,657-660.5
BEL5,366-781.4
BVSP189,3075200.3