EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.2410.2210.236.6K0.000.00 
TACHUTitan Acquisition Corp. Units10.3510.3510.35100-0.050.48 
TACHWTitan Acquisition Corp. Warrants0.36000.36000.36005.8K-0.01213.25 
TACOBerto Acquisition Corp10.1510.1410.1417.0K-0.020.15 
TACOUBerto Acquisition Corp10.3210.3210.329910.000.00 
TACOWBerto Acquisition Corp. WT0.35000.32360.349911.5K-0.01012.81 
TACTTransact Tech Inc4.5004.4004.41011.3K-0.0801.78 
TAITTaitron Components1.1701.0101.100192.8K-0.18014.63 
TALKTalkspace Inc3.1803.0603.075369.5K-0.0902.84 
TALKWTalkspace Inc WT0.05050.04540.04968.2K0.006615.35 
TANHTantech Holdings1.1301.0201.11027.3K-0.0100.89 
TAOPTaoping Inc2.7702.4302.51048.5K-0.0702.72 
TAOXTao Synergies Inc6.6805.9005.995110.0K-0.68010.19 
TARAArtara Therapeutics Inc6.0505.0705.5705.8M-1.29018.78 
TARKTradr 2X Long Innovation ETF71.5369.9470.1316.8K-1.211.69 
TARSTarsus Pharmaceuticals Inc82.2380.6581.7394.0K-0.060.07 
TASKTaskus Inc Cl A12.4512.0912.36324.1K0.221.81 
TATTT A T Tech Ltd40.1538.2639.0097.7K-1.122.79 
TAVITavia Acquisition Corp10.4410.4410.446.4K0.030.33 
TAVIRTavia Acquisition Corp. Right0.22520.20000.22515.5K-0.00492.13 
TAVIUTavia Acquisition Corp10.6110.5110.535.1K0.090.86 
TAXCambria Tax Aware ETF28.7028.7028.5000.210.72 
TAXEIntermediate Municipal Income ETF51.1151.0951.105.3K-0.010.03 
TAXINt Intermediate Tax-Exempt Bond ETF51.1051.0951.1016.5K-0.020.03 
TAXSNt Short-Term Tax-Exempt Bond ETF50.2750.2650.276.8K0.010.02 
TAXTNorthern Trust Tax-Exempt Bond ETF51.4751.4051.4225.5K0.120.23 
TAYDTaylor Devices Inc48.8748.0148.341.1K-0.681.41 
TBBKThe Bancorp Inc66.2865.2366.00145.2K0.340.52 
TBCHTurtle Beach Corp14.6114.3114.5563.4K0.191.32 
TBHBrag House Holdings Inc0.99000.74000.7500546.5K-0.126714.44 
TBHCThe Brand House Collective Inc1.2901.2101.21585.0K-0.0604.72 
TBILUS Treasury 3 Month Bill ETF49.9149.9049.911.46M0.010.02 
TBLATaboola.com Ltd4.0563.9503.9501.04M-0.0100.25 
TBLAWTaboola.com Ltd WT0.08000.08000.0800811-0.012913.89 
TBLDThornburg Income Builder Opportunities19.9319.8119.8861.7K-0.030.15 
TBMCTrailblazer Merger Corporation I Cl A11.7011.6611.703000.000.02 
TBMCRTrailblazer Merger Corporation I Rights0.27860.25000.27862.5K0.028611.44 
TBPHTheravance Bio Ord19.6118.4818.5489.1K-0.150.80 
TBRGTrubridge Inc23.9922.8123.0085.8K-0.572.42 
TCToken Cat Limited ADR18.0017.0517.855.0K0.603.48 
TCBITexas Capital Bncsh94.0392.8593.50208.4K-0.500.53 
TCBIOTexas Cap Bancshares20.9520.7820.784.0K-0.020.10 
TCBKTrico Bancshares48.2747.7347.8445.7K-0.911.87 
TCBSTexas Community Bancshares Inc16.0015.9915.99993-0.010.06 
TCHIIshares MSCI China Multisector Tech ETF24.2224.1424.207.0K0.341.41 
TCMDTactile Systems Technology Inc28.0426.9327.91176.9K1.104.10 
TCOMTrip.com Group Ltd ADR72.0870.3071.78662.9K0.630.89 
TCPCTCP Capital Corp6.1906.0706.095561.0K-0.0300.49 
TCRTAlaunos Therapeutics Inc3.7653.2303.62050.1K0.0200.56 
TCRXTscan Therapeutics Inc1.1501.0501.085899.4K-0.0100.92 
TCXTucows Inc Cl A21.8620.6920.836.1K-1.315.93 
TDACTranslational Development Acquisition10.4610.4410.444590.000.00 
TDACWTranslational Development Acquisition WT0.35000.33910.35006.4K0.041413.42 
TDITouchstone Dynamic International ETF38.6638.4038.4611.3K0.000.01 
TDICDreamland Limited Cl A0.57000.27120.3948103.24M0.112940.21 
TDIVNasdaq Technology Dividend Index ETF100.599.8100.150.7K0.90.92 
TDSBCabana Target Drawdown 7 ETF24.1124.0424.045.9K-0.040.16 
TDSCCabana Target Drawdown 10 ETF25.5925.4625.4715.2K-0.020.08 
TDTHTrident Digital Tech Holdings Ltd ADR0.60000.53710.598573.2K0.04858.82 
TDUPThredup Inc Cl A8.7607.8108.7301.82M0.7809.82 
TDWDUTailwind 2.0 Acquisition Corp10.0410.0310.0331.6K0.000.00 
TEADTeads Holding CO0.64060.59700.6102409.8K-0.00851.37 
TEAMAtlassian Corp164.5155.8159.32.38M2.81.78 
TECHBio-Techne Corp63.9861.3561.69750.1K-1.862.93 
TECTPTectonic Financial Inc 9.00%11.0610.9811.002.9K-0.171.54 
TECXTectonic Therapeutic Inc21.4919.8419.90161.2K-1.065.05 
TEKXSPDR Galaxy Transformative Tech42.8242.8243.4500.140.32 
TEKYLazard Next Gen Technologies ETF38.4538.4538.3000.150.40 
TELATela Bio Inc1.1911.0901.140128.8K0.0100.88 
TELOTelomir Pharmaceuticals Inc1.3801.3301.370117.6K0.0100.74 
TEMTempus AI Cl A77.8674.7776.701.92M0.330.43 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc27.0426.1126.391.21M-0.250.94 
TENXTenax Therapeutics9.9109.4409.720151.5K0.3003.21 
TERTeradyne Inc203.1199.0200.71.27M2.11.08 
TERGLeverage Shares 2X Long Ter Daily ETF21.2020.1520.4816.3K0.351.76 
TERNTerns Pharmaceuticals Inc30.2526.5729.405.08M2.238.22 
TEXNIshares Texas Equity ETF27.8227.8227.82207-0.030.09 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF26.9226.9126.924130.060.22 
TFSLTfs Financial Corp14.2214.0614.11283.8K-0.020.14 
TGHLThe Growhub Limited Cl A0.49000.33000.4667142.8K0.072218.30 
TGLTreasure Global Inc29.396.8025.7213.68M25.107428.85 
TGTXTg Therapeutics31.7130.7330.75593.7K-0.621.98 
THTarget Hospitality Corp8.3507.9258.230367.9K0.4706.05 
THARTharimmune Inc2.5802.3602.385142.7K-0.0803.24 
THCHTh International Limited2.6802.4802.6808.1K0.0200.75 
THFFFirst Finl Corp [In]61.4460.3060.557.4K-0.771.26 
THHTryhard Holdings Limited21.1117.3018.4725.0K0.150.82 
THMZLazard Equity Megatrends ETF36.1332.9432.942.1K0.090.26 
THRMGentherm Inc37.3936.2236.4759.6K-0.601.62 
THRVProspera Income ETF24.9524.8024.893.3K-0.010.04 
THRYThryv Holdings Inc6.1905.7355.905494.4K0.1602.78 
THYMT. Rowe Price High Income Municipal ETF50.1750.1750.171000.030.05 
TIGOMillicom International Cellular S.A.52.5449.9950.21394.2K-1.683.24 
TIGRUp Fintech Holding Ltd ADR9.4708.9309.2304.45M0.2302.55 
TILInstil Bio Inc11.4410.7610.9237.6K-0.484.17 
TILEInterface Inc27.8827.0927.30135.2K-0.481.73 
TIPTTiptree Financial Cl A18.4217.9518.05100.1K-0.321.74 
TIRXTian Ruixiang Holdings Ltd Cl A0.86510.75390.776154.8K-0.00841.08 
TITNTitan Machinery Inc16.1815.6915.9377.5K-0.181.12 
TIVCTivic Health Systems Inc2.0601.9592.0006.8K-0.0401.96 
TKLFTokyo Lifestyle Ltd ADR2.5402.1002.39017.1K-0.2549.60 
TKNOAlpha Teknova Inc4.8104.5304.800133.5K-0.0300.62 
TLFTandy Leather Fctry2.7202.6502.6707.1K0.0000.00 
TLIHTen-League International0.47000.40680.4312128.4K-0.00831.88 
TLNTalen Energy Corporation370.2347.2354.2970.8K-13.73.72 
TLNCTalon Capital Corp. Cl A10.1510.1110.152000.000.00 
TLNCUTalon Capital Corp. Units10.4510.4510.452070.000.00 
TLNCWTalon Capital Corp WT0.65000.60000.6000500-0.075011.11 
TLPHTalphera Inc1.2901.1951.230244.2K-0.0302.38 
TLRYTilray Brands Inc7.4807.0607.3407.75M0.1301.80 
TLSTelos Corp5.6805.3855.449400.6K-0.1101.98 
TLSATiziana Life Sciences Ltd1.7801.6901.745143.6K-0.0301.69 
TLSITrisalus Life Sciences Inc7.2656.6057.07090.3K0.3605.37 
TLSIWTrisalus Life Sciences Inc WT1.2601.2501.2601.2K0.0806.77 
TLT20+ Year Treas Bond Ishares ETF88.7288.0588.1628.23M-0.410.46 
TLXTelix Pharmaceuticals Limited ADR9.9299.8009.86047.8K0.0700.72 
TMBThornburg Multi Sector Bond ETF25.7025.6725.683.5K-0.020.06 
TMCTmc The Metals Company7.8907.5707.5855.01M-0.2102.69 
TMCITreace Medical Concepts Inc2.7802.6302.745448.7K0.0000.00 
TMCWWTmc The Metals Company WT1.7981.5701.570222.7K-0.1408.19 
TMDXTransmedics Group Inc141.9136.3136.4216.2K-2.11.53 
TMEDT. Rowe Health Care ETF29.7929.6729.6811.7K-0.120.41 
TMETIshares Transition-Enabling Metals ETF30.1529.9230.082.5K0.431.46 
TMNLT. Rowe Price Long Municipal Income ETF50.1150.1150.110-0.010.01 
TMNST. Rowe Price Short Municipal Income ETF50.1750.1750.1100.060.12 
TMSFT. Rowe Price Multi-Sector Income ETF50.4250.4250.421000.010.02 
TMUST-Mobile US211.6207.7209.61.57M1.60.78 
TMUSIT-Mobile US Inc 5.500%23.1422.8722.8712.0K-0.140.59 
TMUSLT-Mobile US Inc 6.250%25.1224.9725.0114.8K0.010.04 
TMUSZT-Mobile US Inc 5.500%23.1422.9223.0614.4K0.080.35 
TNDMTandem Diabetes Care21.3620.5120.93824.4K0.211.01 
TNGXTango Therapeutics Inc9.9909.5509.6401.15M-0.2702.73 
TNMGTnl Mediagene0.29840.27000.2711881.5K-0.02829.45 
TNONTenon Medical Inc1.1201.0901.12049.3K-0.0201.77 
TNONWTenon Medical Inc WT0.01210.01070.01193.4K-0.00010.83 
TNXPTonix Pharm Holdings20.2419.1419.64438.8K0.110.56 
TNYATenaya Therapeutics Inc1.4201.3601.4201.41M0.0302.17 
TOIThe Oncology Institute Inc3.2602.9903.0451.52M-0.2006.19 
TOIIWThe Oncology Institute Inc WT0.15310.13010.13921.4K-0.00070.50 
TOMZTomi Environmental Solutions Inc0.80000.79800.7980500-0.00200.25 
TONXTon Strategy Company3.5603.0103.055380.4K-0.52014.53 
TOPZhong Yang Financial Group Limited1.1001.0801.10030.7K0.0201.85 
TOROToro Corp5.9504.2505.78012.92M1.67040.44 
TOURTuniu Corporatio ADR0.80000.72200.7388189.1K-0.02463.21 
TOWNTowne Bank34.4333.9534.02119.3K-0.220.64 
TOYOToyo Co. Ltd7.3606.7207.10028.4K0.3204.72 
TPCSTechprecision Corp4.6804.4904.5001.6K-0.0501.08 
TPGTpg Inc Cl A62.0060.6561.69670.7K0.861.41 
TPGXLTpg Inc 6.950%25.3325.0525.149.2K-0.100.38 
TPLSThornburg Core Plus Bond ETF25.5825.5625.581.2K-0.040.14 
TPSTTempest Therapeutics Inc3.4993.1103.130140.7K-0.3008.77 
TQQQUltrapro QQQ 3X ETF57.0855.2256.1568.8M0.641.15 
TQQYGraniteshares Yieldboost QQQ ETF16.6516.5716.6312.4K-0.171.01 
TRAWTraws Pharma Inc2.4002.2702.32075.8K-0.0702.97 
TRBFAngel Oak Total Return ETF50.1550.1250.124.3K-0.030.05 
TRDAEntrada Therapeutics Inc10.4010.1510.3447.2K0.161.57 
TREELendingtree Inc58.5555.4355.5574.1K-1.682.93 
TRIThomson Reuters Corp135.9133.2133.5253.3K-0.30.19 
TRIBTrinity Bio ADR1.05000.95240.960067.6K-0.03703.71 
TRILDeFiance Trillion Dollar Club Index ETF20.6220.5520.553000.070.32 
TRINTrinity Capital Inc14.9614.8014.91500.5K0.120.81 
TRINITrinity Capital Inc 7.875% Notes Due25.6925.5525.5938.0K0.040.16 
TRINZTrinity Capital Inc 7.875% Notes Due25.5525.5225.538.5K0.020.08 
TRIPTripadvisor Inc15.4314.9815.32644.7K0.281.86 
TRMBTrimble Navigation84.4482.8383.51561.9K1.221.48 
TRMDTorm Plc Cl A21.5121.2321.26182.3K-0.030.14 
TRMKTrustmark Corp39.6938.9939.25103.0K-0.481.21 
TRNRInteractive Strength Inc2.1601.7402.115161.2K0.34019.54 
TRNSTranscat Inc55.4353.1553.7972.8K0.350.65 
TRONTron Inc2.0501.8501.870701.1K-0.1407.00 
TROOTroops Inc1.4501.3701.4504.7K-0.0302.03 
TROWT Rowe Price Group107.1105.2106.6539.5K0.80.75 
TRSTrimas Corp33.7432.5533.48593.2K0.762.32 
TRSGTungray Technologies Inc Cl A1.3001.1801.2664.5K0.0161.24 
TRSTTrustco Bank Corp NY43.5242.3942.5937.8K-1.102.52 
TRUDVaneck Consumer Discretionary Trusector26.2826.1926.2411.7K0.130.51 
TRUETruecar Inc2.2002.0952.165750.9K-0.0100.46 
TRUGTrugolf Holdings Inc1.2601.1401.16053.4K-0.0100.85 
TRUPTrupanion Inc37.5336.2936.92232.9K-0.100.27 
TRUTVaneck Technology Trusector ETF26.9226.8726.9149.5K0.140.51 
TRVGTrivago NV ADR3.1773.1103.1308.9K-0.0300.96 
TRVITrevi Therapeutics Inc14.0013.2513.461.94M0.000.00 
TSATTelesat Corp Cl A28.6227.5128.4324.3K0.341.21 
TSBKTimberland Bancorp34.8434.4034.634.7K0.030.09 
TSCOTractor Supply Company54.6053.9654.091.98M-0.300.55 
TSDDGraniteshares -2X Short Tsla Daily ETF8.6008.3208.46519.41M-0.0300.35 
TSELTouchstone Sands Capital US Select29.3229.0229.1016.9K0.130.44 
TSEMTower Semiconductor117.8111.5114.0936.2K-1.10.92 
TSHATaysha Gene Therapies Inc5.2404.9915.0602.35M-0.0100.20 
TSLGraniteshares 1.25X Long Tsla Daily ETF19.2318.8619.05253.3K0.020.11 
TSLATesla Inc458.9451.0454.943.76M0.50.10 
TSLGLeverage Shares 2X Long Tsla Daily ETF10.4910.1510.3115.18M0.000.00 
TSLLTsla Bull 2X ETF Direxion20.9720.2620.6149.77M0.040.19 
TSLQTradr 2X Short Tsla Daily ETF20.7420.0520.4011.14M-0.030.15 
TSLRGraniteshares 2X Long Tsla Daily ETF33.9032.8033.33458.8K0.050.15 
TSLSTsla Bear -1X ETF Direxion5.1405.0505.09548.91M-0.0100.20 
TSMGLeverage Shares 2X Long Tsm Daily ETF26.0925.0025.1120.0K0.190.76 
TSMUGraniteshares 2X Long Tsm Daily ETF43.4141.4841.6970.0K0.441.06 
TSMXTsm Bull 2X ETF Direxion51.9849.5049.98288.9K0.430.87 
TSMZTsm Bear -1X ETF Direxion12.7212.4112.6631.1K-0.080.62 
TSPYTappalpha Spy Growth & Daily Income ETF25.6025.4525.4974.2K0.060.24 
TSSITss Inc9.4908.5508.6251.39M-0.8308.77 
TSYYGraniteshares Yieldboost Tsla ETF6.1806.0206.0903.94M-0.1702.72 
TTANServicetitan Inc Cl A110.995.0105.63.24M10.010.47 
TTDTrade Desk Inc41.0139.4540.047.68M0.701.78 
TTECTeletech Hlds3.8003.5503.585106.7K-0.1804.79 
TTEKTetra Tech Inc35.3034.0934.141.82M-1.223.45 
TTEQT. Rowe Technology ETF33.5133.1833.2234.1K0.160.48 
TTGTTechtarget Inc.5.5805.2605.400152.5K0.0000.00 
TTMITTM Technologies75.0072.5073.741.53M0.901.24 
TTRXTurn Therapeutics Inc4.4004.2104.31046.5K0.0601.41 
TTSHTile Shop Hlds6.5406.5106.510147.2K0.0000.00 
TTWOTake-Two Interactive251.3246.8247.8513.9K0.40.15 
TUGStf Tactical Growth ETF40.8940.7940.891.3K0.180.43 
TUGNStf Tactical Growth & Income ETF26.1225.9125.9928.6K0.160.64 
TURTurkey Ishares MSCI ETF33.8633.6633.8159.9K0.290.86 
TURBTurbo Energy S.A. ADR1.01920.95500.9700184.3K0.00240.25 
TURFT. Rowe Natural Resource ETF29.3428.8828.901.5K-0.120.43 
TUSKMammoth Energy Services Inc2.2401.9602.020243.2K-0.1406.48 
TVATexas Ventures Acquisition III10.6010.5010.5461.0K0.040.34 
TVACUTexas Ventures Acquisition III Corp11.5110.8010.815.6K-1.058.85 
TVACWTexas Ventures Acquisition III WT0.91000.90000.90002.3K-0.00160.18 
TVAIThayer Ventures Acquisition Corporation10.1310.1210.1326.0K0.010.05 
TVAIRThayer Ventures Acquisition Corporation0.22880.21000.210020.8K0.00000.00 
TVAIUThayer Ventures Acquisition Corporation10.3110.3110.316.0K0.000.00 
TVGNTevogen Bio Holdings Inc0.45530.40000.4000290.8K-0.02115.00 
TVGNWTevogen Bio Holdings Inc WT0.04440.03940.044452.7K-0.00010.22 
TVRDTvardi Therapeutics Inc4.4004.1404.19058.2K0.0000.00 
TVTXTravere Therapeutics Inc35.5934.5235.01782.2K-0.330.93 
TWTradeweb Markets Inc107.9106.6107.8314.4K-0.10.13 
TWFGTwfg Inc28.8527.8027.8149.8K-0.712.49 
TWGTop Wealth Group Holding Limited6.5705.2856.010194.0K0.0100.17 
TWINTwin Disc Inc16.2715.6915.8318.0K-0.321.99 
TWNPTwin Hospitality Group Inc Cl A2.20500.93000.999919.8M-0.155613.65 
TWSTTwist Bioscience Corp32.8031.8532.32603.7K-0.511.55 
TXG10X Genomics Inc19.2217.3917.78921.0K-0.382.09 
TXMDTherapeuticsmd Inc1.7301.4551.696109.2K0.1308.07 
TXNTexas Instruments184.8180.0182.62.65M2.41.34 
TXRHTexas Roadhouse Inc168.7165.8166.3449.7K-0.90.51 
TXSSTexas Small Cap Equity Index ETF26.9426.9427.110-0.170.63 
TXUEThornburg International Equity ETF31.2831.0431.1410.7K-0.080.27 
TXUGThornburg International Growth Fund ETF24.4024.4024.420-0.020.06 
TXXD21Shares 2X Long Dogecoin ETF20.8719.1919.356.0K-2.9913.44 
TXXS24.5120.9920.998.7K0.00NaN 
TYGOTigo Energy Inc1.6401.4801.495261.0K-0.1006.29 
TYRATyra Biosciences Inc22.7421.4321.48340.4K-0.612.76 
TZOOTravelzoo Inc7.1036.8406.86060.5K-0.0701.01 
TZUPThumzup Media Corp4.8004.2524.590387.5K0.0801.75 

MEMBER LOGIN

216.73.216.141
United States

GLOBAL INDICES

CodeLastChange
COMP23,578730.3
DJI47,9551040.2
SP5006,870130.2
INDS12,604-150.1
CAC8,115-70.1
DAX24,0281460.6
NKY50,492-5371.1
HSI26,0851490.6
OBX1,54750.3
AORD8,926190.2
TWII27,9811850.7
JKSE8,633-70.1
STI4,531-40.1
ATX5,082-100.2
NZD13,484-320.2
BEL5,030160.3
BVSP157,369-7,0864.3