EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.2810.2810.285.9K-0.010.10 
TACHUTitan Acquisition Corp. Units10.6010.6010.609000.201.92 
TACHWTitan Acquisition Corp. Warrants0.38000.33100.33101.0K0.00892.76 
TACOBerto Acquisition Corp10.1910.1710.19266.1K0.020.20 
TACOUBerto Acquisition Corp10.3310.3310.335000.000.00 
TACOWBerto Acquisition Corp. WT0.32000.32000.32001000.00752.40 
TACTTransact Tech Inc3.8103.5703.6169.2K-0.0040.12 
TAITTaitron Components Inc A1.6611.6101.6503.0K-0.18014.63 
TALKTalkspace Inc5.1804.7714.9752.14M0.1453.00 
TALKWTalkspace Inc WT0.03590.01500.0348155.7K0.012958.90 
TANHTantech Holdings0.89000.84000.89003.3K0.00160.18 
TAOPTaoping Inc1.4601.3341.4009.8K0.0402.94 
TAOXTao Synergies Inc4.0703.7903.81024.6K0.0501.33 
TARAArtara Therapeutics Inc7.3006.8207.072506.1K-0.0781.09 
TARKTradr 2X Long Innovation ETF41.4539.7741.1216.5K-0.130.31 
TARSTarsus Pharmaceuticals Inc66.0463.0965.61341.3K0.070.11 
TASKTaskus Inc Cl A10.6710.3110.5989.1K0.222.07 
TATTT A T Tech Ltd54.3752.5652.8525.6K-0.150.28 
TAVITavia Acquisition Corp10.5010.5010.502.9K-0.010.10 
TAVIRTavia Acquisition Corp. Right0.22990.20010.21001.1K0.00000.00 
TAXCambria Tax Aware ETF29.1428.9728.972.3K-0.010.04 
TAXEIntermediate Municipal Income ETF52.0051.9552.004.0K0.030.05 
TAXINt Intermediate Tax-Exempt Bond ETF51.9951.9951.991.1K0.000.00 
TAXSNt Short-Term Tax-Exempt Bond ETF50.6650.6650.662.5K-0.010.01 
TAXTNorthern Trust Tax-Exempt Bond ETF52.1452.1452.141.6K-0.010.02 
TAYDTaylor Devices Inc89.9084.8289.0021.3K4.705.58 
TBBKThe Bancorp Inc58.7856.5557.95134.8K0.090.16 
TBCHTurtle Beach Corp12.0011.7211.9347.6K0.010.08 
TBHBrag House Holdings Inc0.33200.30080.313033.4K-0.01203.69 
TBHCThe Brand House Collective Inc1.0901.0271.05011.6K0.0000.00 
TBILUS Treasury 3 Month Bill ETF49.9849.9749.981.79M0.020.04 
TBLATaboola.com Ltd3.4553.2903.400790.9K0.1253.82 
TBLAWTaboola.com Ltd WT0.02980.01620.018023.4K0.001811.11 
TBLDThornburg Income Builder Opportunities23.0222.6022.6065.4K-0.030.13 
TBMCTrailblazer Merger Corporation I Cl A10.0008.8208.8801.2K-0.8909.11 
TBMCRTrailblazer Merger Corporation I Rights0.56000.50010.532566.2K-0.05759.75 
TBPHTheravance Bio Ord19.9419.1619.54159.5K0.110.57 
TBRGTrubridge Inc20.4619.7220.3242.1K0.452.26 
TCToken Cat Limited ADR12.2111.8012.054.9K-0.090.74 
TCBITexas Capital Bncsh106.0103.4104.9189.0K0.20.21 
TCBIOTexas Cap Bancshares22.3522.0622.2522.0K0.050.23 
TCBKTrico Bancshares50.6749.9350.3731.3K0.150.30 
TCBSTexas Community Bancshares Inc17.0016.7516.751.3K-0.150.89 
TCHIIshares MSCI China Multisector Tech ETF23.9623.4123.8919.7K-0.030.10 
TCMDTactile Systems Technology Inc29.1627.7128.84243.3K0.592.09 
TCOMTrip.com Group Ltd ADR54.6553.1554.481.65M-0.861.55 
TCPCTCP Capital Corp4.7204.5704.610843.4K-0.1102.33 
TCRTAlaunos Therapeutics Inc2.7812.5402.6401.5K0.0421.62 
TCRXTscan Therapeutics Inc1.0600.9761.020137.4K0.0000.00 
TCXTucows Inc Cl A18.6117.5518.128.8K0.563.19 
TDACTranslational Development Acquisition10.5510.5510.551000.030.29 
TDACWTranslational Development Acquisition WT0.25000.22000.25002510.029913.58 
TDITouchstone Dynamic International ETF44.0543.5344.0221.3K0.501.15 
TDICDreamland Limited Cl A0.19100.17500.1791390.7K-0.00754.02 
TDIVNasdaq Technology Dividend Index ETF99.3398.0698.9382.9K0.350.36 
TDOG21Shares Dogecoin ETF20.3920.2520.394.7K0.653.30 
TDSBCabana Target Drawdown 7 ETF24.9124.8724.912.4K0.070.29 
TDSCCabana Target Drawdown 10 ETF26.6626.5926.662.4K0.040.14 
TDTHTrident Digital Tech Holdings Ltd ADR0.24800.22350.235148.5K0.00291.25 
TDUPThredup Inc Cl A5.0554.6454.750968.7K-0.0701.45 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9209.9109.91055.8K0.0000.00 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.19300.19000.19006380.021913.03 
TDWDUTailwind 2.0 Acquisition Corp10.0810.0810.08601-0.090.84 
TEADTeads Holding CO0.89000.78510.8630441.2K0.04044.91 
TEAMAtlassian Corp81.4375.7076.064.49M-4.205.23 
TECHBio-Techne Corp58.5156.6157.221.04M-1.031.77 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc21.5020.5221.43121.7K0.411.95 
TEKXSPDR Galaxy Transformative Tech45.7845.1545.621.6K0.250.55 
TEKYLazard Next Gen Technologies ETF36.4236.1036.422000.521.44 
TELATela Bio Inc0.78080.73510.752762.0K-0.04235.32 
TELOTelomir Pharmaceuticals Inc1.1551.1201.14085.1K0.0050.44 
TEMTempus AI Cl A62.5057.9058.374.55M-1.662.77 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc22.5820.3820.391.51M-1.436.55 
TENXTenax Therapeutics12.5912.2512.2630.2K-0.171.37 
TERTeradyne Inc327.0312.2323.8888.6K7.92.51 
TERGLeverage Shares 2X Long Ter Daily ETF49.4946.2448.7028.2K2.405.17 
TERNTerns Pharmaceuticals Inc39.9938.7739.48548.6K0.030.06 
TEXNIshares Texas Equity ETF30.0630.0030.063.9K-0.220.74 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF26.6226.6226.622450.130.48 
TFSLTfs Financial Corp15.1414.8115.02159.9K0.070.47 
TGHLThe Growhub Limited Cl A0.33500.31500.318427.2K-0.01664.96 
TGLTreasure Global Inc4.7604.5304.6357.0K-0.1052.22 
TGTXTg Therapeutics29.5328.6929.38410.6K-0.080.27 
THTarget Hospitality Corp6.9306.4606.640265.5K-0.3505.01 
THCHTh International Limited1.8501.7601.765696-0.1055.61 
THFFFirst Finl Corp [In]66.9065.2266.6410.0K0.711.08 
THHTryhard Holdings Limited0.64800.60810.6101155.8K-0.01492.38 
THMZLazard Equity Megatrends ETF31.8431.6631.799.1K0.391.23 
THRMGentherm Inc34.3430.9933.88212.1K2.578.21 
THRVProspera Income ETF24.8624.8624.868050.010.05 
THRYThryv Holdings Inc4.0503.5003.845949.6K0.0501.32 
THYMT. Rowe Price High Income Municipal ETF50.8450.8050.829.1K-0.270.52 
TIGOMillicom International Cellular S.A.65.9963.9365.951.02M2.013.14 
TIGRUp Fintech Holding Ltd ADR8.1907.9208.095760.5K0.0250.31 
TILInstil Bio Inc9.3508.8739.09021.1K-0.4104.32 
TILEInterface Inc33.0332.2932.57217.5K-0.290.88 
TIPTTiptree Financial Cl A17.3516.7717.07110.4K-0.140.78 
TIRXTian Ruixiang Holdings Ltd Cl A0.05570.04160.043914.15M-0.007714.92 
TITNTitan Machinery Inc21.0019.9220.6694.9K0.150.73 
TIVCTivic Health Systems Inc0.84000.75020.793027.5K-0.02232.74 
TJGCTjgc Group Limited1.03000.87050.92504.6K-0.05065.19 
TKLFTokyo Lifestyle Ltd ADR3.0682.8502.9203.3K-0.1203.95 
TKNOAlpha Teknova Inc2.1402.0302.05081.9K-0.0401.91 
TLAGraniteshares Autocallable Tsla ETF25.0224.9224.96893-0.020.06 
TLFTandy Leather Fctry3.1103.0803.1107.3K0.0200.65 
TLIHTen-League International0.36570.32550.342131.7K0.01344.08 
TLNTalen Energy Corporation389.6376.0381.8177.0K1.80.46 
TLNCTalon Capital Corp. Cl A10.1210.1210.160-0.040.39 
TLNCUTalon Capital Corp. Units10.3010.3010.301000.000.00 
TLNCWTalon Capital Corp WT0.47000.45000.45002000.080421.75 
TLPHTalphera Inc0.81500.76180.765034.9K-0.04295.31 
TLRYTilray Brands Inc8.0007.6557.6801.34M-0.2102.66 
TLSTelos Corp4.3604.0604.130253.0K-0.0100.24 
TLSATiziana Life Sciences Ltd1.4101.3001.31568.3K-0.0856.07 
TLSITrisalus Life Sciences Inc5.4744.1505.327602.4K0.71715.55 
TLSIWTrisalus Life Sciences Inc WT1.4461.3501.446276-0.1056.74 
TLT20+ Year Treas Bond Ishares ETF89.8888.9389.3737.7M-0.260.28 
TLXTelix Pharmaceuticals Limited ADR7.9007.2507.705503.4K0.99514.83 
TMBThornburg Multi Sector Bond ETF25.9025.8425.8819.3K0.000.00 
TMCTmc The Metals Company6.1305.7905.9102.7M-0.1302.15 
TMCITreace Medical Concepts Inc1.9801.8651.885236.9K-0.0351.82 
TMCWWTmc The Metals Company WT0.99980.90200.920021.5K-0.04104.27 
TMDXTransmedics Group Inc135.5130.2134.4154.6K1.51.11 
TMEDT. Rowe Health Care ETF29.7329.6729.73942-0.110.38 
TMETIshares Transition-Enabling Metals ETF31.1630.2630.9212.5K0.832.76 
TMNLT. Rowe Price Long Municipal Income ETF50.7850.7850.78393-0.050.09 
TMNST. Rowe Price Short Municipal Income ETF50.6750.6750.67200-0.020.04 
TMSFT. Rowe Price Multi-Sector Income ETF50.4950.4950.49600-0.040.08 
TMTSUSpartacus Acquisition Corp10.0410.0310.038620.000.00 
TMUST-Mobile US216.0212.0213.71.7M-1.60.74 
TMUSIT-Mobile US Inc 5.500%22.9022.7522.845.2K0.020.07 
TMUSLT-Mobile US Inc 6.250%25.0824.9324.9754.9K-0.050.18 
TMUSZT-Mobile US Inc 5.500%23.0522.8822.912.2K-0.050.22 
TNDMTandem Diabetes Care26.2118.5225.136.38M6.6135.69 
TNGXTango Therapeutics Inc12.7512.1312.20803.6K-0.141.13 
TNMGTnl Mediagene3.0102.8103.01011.2K0.0501.69 
TNONTenon Medical Inc0.82790.77670.786471.6K-0.01361.70 
TNONWTenon Medical Inc WT0.01020.00940.01023.0K-0.00098.11 
TNXPTonix Pharm Holdings15.2514.2014.28400.1K-1.036.70 
TNYATenaya Therapeutics Inc0.64250.60070.61232.99M-0.02083.29 
TOIThe Oncology Institute Inc2.6502.4802.555450.1K-0.0451.73 
TOIIWThe Oncology Institute Inc WT0.08020.08020.08022300.00020.25 
TOMZTomi Environmental Solutions Inc0.72000.70000.7000550-0.00010.01 
TONXTon Strategy Company1.9601.8501.885126.1K-0.0653.33 
TOPZhong Yang Financial Group Limited1.0591.0201.02511.8K0.0050.49 
TOROToro Corp3.7003.5203.66039.4K0.1203.39 
TOURTuniu Corporatio ADR0.67880.61500.6643151.6K0.05008.14 
TOWNTowne Bank36.1535.4735.9076.2K0.120.32 
TOYOToyo Co. Ltd8.2507.7207.95545.3K-0.2653.22 
TPCSTechprecision Corp4.0103.7303.75092.8K-0.2205.54 
TPGTpg Inc Cl A44.8743.1843.994.67M-0.591.32 
TPGXLTpg Inc 6.950%25.1524.9525.115.4K0.160.64 
TPLSThornburg Core Plus Bond ETF25.8225.8025.828000.010.02 
TPSTTempest Therapeutics Inc2.4502.3402.42428.5K-0.0060.23 
TQQQUltrapro QQQ 3X ETF50.4547.7649.95102.04M1.132.32 
TQQYGraniteshares Yieldboost QQQ ETF14.5514.0614.548.8K0.030.20 
TRAWTraws Pharma Inc1.6701.5101.63559.0K0.0654.14 
TRBFAngel Oak Total Return ETF50.5750.4050.402.3K-0.130.26 
TRDAEntrada Therapeutics Inc11.4910.9511.1658.6K-0.252.19 
TREELendingtree Inc39.5537.7038.93169.6K0.531.38 
TRIThomson Reuters Corp86.3083.5683.90697.0K-1.261.48 
TRIBTrinity Bio ADR0.74240.71000.712873.8K-0.03054.10 
TRILDeFiance Trillion Dollar Club Index ETF19.9019.8319.905170.060.29 
TRINTrinity Capital Inc15.3614.8614.99808.7K-0.281.83 
TRINITrinity Capital Inc 7.875% Notes Due25.5225.5025.524.8K0.010.04 
TRINZTrinity Capital Inc 7.875% Notes Due25.4825.4325.43423-0.060.24 
TRIPTripadvisor Inc11.0210.3210.851.48M0.292.70 
TRMBTrimble Navigation69.0566.9067.68577.3K0.290.43 
TRMDTorm Plc Cl A27.5527.0327.39237.8K0.220.81 
TRMKTrustmark Corp44.8343.8144.5859.4K0.300.68 
TRNRInteractive Strength Inc0.38880.21100.242019.79M-0.186743.55 
TRNSTranscat Inc79.8876.8978.6432.2K0.640.81 
TRONTron Inc1.3201.2601.270136.7K-0.0100.78 
TROOTroops Inc4.0003.3303.885869.6K0.68521.41 
TROWT Rowe Price Group95.7693.2095.03431.6K0.670.71 
TRSTrimas Corp38.1236.5637.32192.6K-0.721.89 
TRSGTungray Technologies Inc Cl A1.1701.1701.1702000.0000.00 
TRSTTrustco Bank Corp NY46.0345.1845.7663.9K0.180.38 
TRUDVaneck Consumer Discretionary Trusector25.3125.0225.2712.5K0.321.30 
TRUETruecar Inc2.5402.5302.54014.52M0.33014.93 
TRUGTrugolf Holdings Inc0.80000.74530.769863.4K-0.01521.94 
TRUPTrupanion Inc29.3028.5528.80200.1K-0.060.19 
TRUTVaneck Technology Trusector ETF25.5925.1825.4886.7K0.130.51 
TRVGTrivago NV ADR2.9902.9002.91045.0K-0.0802.68 
TRVITrevi Therapeutics Inc10.9510.3510.60874.0K0.040.33 
TSATTelesat Corp Cl A30.9828.9630.3741.4K0.411.37 
TSBKTimberland Bancorp38.9038.4638.903.6K0.471.22 
TSCMTheStreet.com Inc.18.8218.5718.7728.5K0.191.00 
TSCOTractor Supply Company53.1751.7952.551.33M0.591.14 
TSDDGraniteshares -2X Short Tsla Daily ETF9.0908.7008.84523.71M0.0150.17 
TSELTouchstone Sands Capital US Select26.0425.6125.896.7K0.271.04 
TSEMTower Semiconductor133.3124.0128.2726.8K2.51.96 
TSHATaysha Gene Therapies Inc4.7904.6004.685623.7K-0.1052.19 
TSLGraniteshares 1.25X Long Tsla Daily ETF16.7716.3316.66360.4K0.030.15 
TSLATesla Inc414.7405.5412.437.39M0.70.17 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.6607.3307.54030.71M-0.0200.26 
TSLLTsla Bull 2X ETF Direxion15.6815.0015.4951.02M0.030.19 
TSLQTradr 2X Short Tsla Daily ETF21.4020.4820.8214.34M0.050.24 
TSLRGraniteshares 2X Long Tsla Daily ETF26.3625.2325.98802.4K-0.030.10 
TSLSTsla Bear -1X ETF Direxion5.5905.4705.51054.6M0.0000.00 
TSMGLeverage Shares 2X Long Tsm Daily ETF34.3632.2334.3643.4K1.996.14 
TSMUGraniteshares 2X Long Tsm Daily ETF63.0059.0262.8749.1K3.525.93 
TSMXTsm Bull 2X ETF Direxion71.5066.6271.35428.3K4.056.02 
TSMZTsm Bear -1X ETF Direxion10.1609.7909.79549.5K-0.3002.97 
TSPYTappalpha Spy Growth & Daily Income ETF25.1924.9025.14140.9K0.160.62 
TSSITss Inc8.1257.6207.745392.6K-0.2453.07 
TSYXTspy Lift ETF23.5223.2423.474.3K0.180.75 
TSYYGraniteshares Yieldboost Tsla ETF4.2104.1304.1971.32M-0.0932.18 
TTANServicetitan Inc Cl A68.9665.5666.17472.4K-0.821.22 
TTDTrade Desk Inc26.1224.9125.278.22M0.030.10 
TTECTeletech Hlds2.3102.1932.265104.9K0.0452.03 
TTEKTetra Tech Inc37.3236.6737.11507.8K-0.060.15 
TTEQT. Rowe Technology ETF32.5730.7532.34103.9K0.260.81 
TTGTTechtarget Inc.4.9604.7704.810113.2K0.0000.00 
TTMITTM Technologies110.397.5109.01.43M8.68.53 
TTRXTurn Therapeutics Inc3.5003.4303.4301.2K0.0300.88 
TTSHTile Shop Hldgs Inc3.8503.4803.63029.3K-0.0601.60 
TTWOTake-Two Interactive202.9197.2200.1629.8K-1.30.63 
TUGStf Tactical Growth ETF39.2038.9339.1161.0K0.330.85 
TUGNStf Tactical Growth & Income ETF24.6324.2624.558.3K0.150.63 
TULP3.9803.7563.9005.0K0.0050.13 
TULPBloomia Holdings Inc3.9803.7643.9809000.2105.57 
TURTurkey Ishares MSCI ETF41.6741.1841.63297.2K0.370.90 
TURBTurbo Energy S.A. ADR0.71180.67120.707520.7K0.02744.03 
TURFT. Rowe Natural Resource ETF34.0833.8934.061.3K0.000.01 
TUSKMammoth Energy Services Inc2.2852.2202.27048.3K-0.0251.09 
TVATexas Ventures Acquisition III10.7210.6910.713.4K0.030.31 
TVACUTexas Ventures Acquisition III Corp11.7511.0311.712.9K1.0810.16 
TVACWTexas Ventures Acquisition III WT0.90000.82570.865010.9K-0.03503.89 
TVAIThayer Ventures Acquisition Corporation10.1910.1710.1926.2K0.000.00 
TVAIRThayer Ventures Acquisition Corporation0.17010.17010.17018.4K-0.019910.47 
TVAIUThayer Ventures Acquisition Corporation10.3510.1910.3551.9K-0.020.14 
TVGNTevogen Bio Holdings Inc0.33500.27740.2807278.2K-0.01886.28 
TVGNWTevogen Bio Holdings Inc WT0.04590.04280.0428224.7K0.00000.00 
TVRDTvardi Therapeutics Inc3.7353.5503.67515.7K0.0852.37 
TVTXTravere Therapeutics Inc29.8227.4729.70682.3K0.351.18 
TWTradeweb Markets Inc120.3118.1119.4352.3K0.40.34 
TWAVTherma-wave Inc.0.91670.58120.69501.16M0.02493.72 
TWFGTwfg Inc18.2216.9517.4286.5K0.060.35 
TWGTop Wealth Group Holding Limited4.0503.8803.9609.0K-0.0801.98 
TWINTwin Disc Inc17.1116.7117.096.1K0.120.68 
TWLVTwelve Seas Investment Company II Cl A9.9009.9009.90025.0K-0.0200.20 
TWLVRTwelve Seas Investment Company Rights0.16000.15010.159146.0K-0.00100.62 
TWLVUTwelve Seas Investment Company III Units10.2910.2910.294.3K0.010.05 
TWNPTwin Hospitality Group Inc Cl A0.10600.07060.07489.13M-0.049040.80 
TWSTTwist Bioscience Corp51.5747.2347.31802.8K-5.189.87 
TXG10X Genomics Inc19.8918.7119.14882.3K-0.050.26 
TXMDTherapeuticsmd Inc2.3602.2642.2806.6K-0.0502.15 
TXNTexas Instruments220.2216.5219.22.25M1.10.50 
TXRHTexas Roadhouse Inc191.0176.1179.71.14M-2.81.55 
TXUEThornburg International Equity ETF34.6534.1734.5855.3K0.411.19 
TXUGThornburg International Growth Fund ETF25.3625.3625.460-0.100.38 
TXXD21Shares 2X Long Dogecoin ETF8.2207.2308.09043.0K0.5447.20 
TXXS21Shares 2X Long Sui ETF5.9105.3805.74016.7K0.4678.86 
TYGOTigo Energy Inc3.5203.2003.421169.1K0.1414.30 
TYRATyra Biosciences Inc31.5830.0031.24238.8K-0.080.24 
TZOOTravelzoo Inc5.3904.8455.360145.0K0.3106.14 

MEMBER LOGIN

216.73.216.24
United States

GLOBAL INDICES

CodeLastChange
COMP22,683-710.3
DJI49,395-2680.5
SP5006,862-190.3
INDS12,242-350.3
CAC8,399-300.4
DAX25,044-2350.9
NKY57,4683240.6
HSI26,567-4651.7
OBX1,798130.7
AORD9,317780.8
TWII33,6065331.6
JKSE8,274-360.4
STI5,002641.3
ATX5,789-320.6
NZD13,4441971.5
BEL5,664-130.2
BVSP188,5342,5181.4