EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3210.3210.321.6K-0.020.19 
TACHUTitan Acquisition Corp. Units10.4610.4110.414.6K-0.191.79 
TACHWTitan Acquisition Corp. Warrants0.28020.28020.2802800-0.035311.19 
TACOBerto Acquisition Corp10.2410.2410.244110.020.20 
TACOUBerto Acquisition Corp10.3010.3010.302.4K0.000.00 
TACOWBerto Acquisition Corp. WT0.29490.28000.294950.1K-0.00511.70 
TACTTransact Tech Inc3.5403.3903.4205.7K0.0601.79 
TAITTaitron Components Inc A1.7011.4601.47052.9K-0.18014.63 
TALKTalkspace Inc5.1905.1005.1754.37M0.0651.27 
TALKWTalkspace Inc WT0.00890.00440.0044170.3K-0.001018.52 
TANHTantech Holdings0.77770.73400.73402.3K-0.02313.05 
TAOPTaoping Inc1.3951.2701.3309990.0302.31 
TAOXTao Synergies Inc4.8704.5804.82042.5K0.2365.15 
TARAArtara Therapeutics Inc6.0705.6505.865218.6K0.1152.00 
TARKTradr 2X Long Innovation ETF43.7941.8842.362.4K-0.932.15 
TARSTarsus Pharmaceuticals Inc75.2072.4772.8341.7K-1.662.23 
TASKTaskus Inc Cl A10.5710.1610.2862.1K-0.322.98 
TATTT A T Tech Ltd59.5657.0059.4815.2K0.550.93 
TAVITavia Acquisition Corp10.5210.5210.527.5K0.010.10 
TAVIRTavia Acquisition Corp. Right0.19000.17010.19008.4K0.00995.50 
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 ETF50.5050.5050.502.5K-0.020.03 
TAXTNorthern Trust Tax-Exempt Bond ETF51.7851.7751.771.4K0.030.05 
TAYDTaylor Devices Inc84.6282.2584.342.4K0.871.04 
TBBKThe Bancorp Inc53.6452.1552.6828.9K-0.300.57 
TBCHTurtle Beach Corp13.1212.6813.0222.1K-0.312.33 
TBHBrag House Holdings Inc0.27000.24730.250037.6K-0.00501.96 
TBHCThe Brand House Collective Inc1.0171.0001.0171.7K-0.0030.30 
TBILUS Treasury 3 Month Bill ETF49.9049.8949.90509.0K0.000.00 
TBLATaboola.com Ltd3.3503.2803.335490.2K0.0351.06 
TBLAWTaboola.com Ltd WT0.01340.01060.01105.1K-0.002719.71 
TBLDThornburg Income Builder Opportunities21.5321.2721.363.4K0.070.33 
TBMCTrailblazer Merger Corporation I Cl A13.7310.0511.5869.4K1.6316.34 
TBMCRTrailblazer Merger Corporation I Rights0.52000.42000.4200123.2K-0.04008.70 
TBPHTheravance Bio Ord14.0313.7013.9255.3K-0.080.57 
TBRGTrubridge Inc18.8717.7617.999.1K-0.472.55 
TCToken Cat Limited ADR11.0610.0410.662.2K-0.393.52 
TCBITexas Capital Bncsh92.7291.0391.8315.0K-0.360.39 
TCBIOTexas Cap Bancshares22.6922.5622.653.0K0.150.67 
TCBKTrico Bancshares47.4646.7047.126.1K-0.080.17 
TCBSTexas Community Bancshares Inc16.4516.4516.45100-0.040.24 
TCHIIshares MSCI China Multisector Tech ETF23.1822.9723.171.7K0.642.85 
TCMDTactile Systems Technology Inc28.9128.0528.5313.9K-0.411.43 
TCOMTrip.com Group Ltd ADR54.0052.7653.29380.9K-0.460.85 
TCPCTCP Capital Corp3.9003.7403.780228.7K-0.0401.05 
TCRTAlaunos Therapeutics Inc3.6503.5403.5575.9K-0.0932.54 
TCRXTscan Therapeutics Inc1.2601.1701.200195.1K-0.0403.23 
TCXTucows Inc Cl A17.6517.3217.341.9K-0.472.64 
TDACTranslational Development Acquisition10.5610.5410.562.6K0.020.19 
TDACWTranslational Development Acquisition WT0.18500.18500.18501.3K0.01508.82 
TDITouchstone Dynamic International ETF42.4041.8042.401.8K0.701.68 
TDICDreamland Limited Cl A0.16640.15780.162010.8K0.00150.93 
TDIVNasdaq Technology Dividend Index ETF97.1296.4597.028.1K0.020.02 
TDOG21Shares Dogecoin ETF18.6218.3418.629270.050.28 
TDSBCabana Target Drawdown 7 ETF25.0824.9525.086.4K0.060.25 
TDSCCabana Target Drawdown 10 ETF26.6826.6026.682.3K-0.010.04 
TDTHTrident Digital Tech Holdings Ltd ADR0.22900.21000.2201156.5K0.01356.53 
TDUPThredup Inc Cl A3.8703.7303.790297.4K0.0651.74 
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 CO0.80000.72100.7452130.4K-0.03444.41 
TEAMAtlassian Corp83.0076.8678.521.87M-3.514.28 
TECHBio-Techne Corp54.8753.1653.44207.5K-1.432.61 
TECTPTectonic Financial Inc 9.00%9.9989.9909.9902.3K0.0000.00 
TECXTectonic Therapeutic Inc34.1332.1233.4824.0K-0.531.54 
TEKXSPDR Galaxy Transformative Tech43.6043.6043.602000.310.72 
TEKYLazard Next Gen Technologies ETF35.0735.0735.071000.471.32 
TELATela Bio Inc0.89000.89000.89001.1K0.00490.55 
TELOTelomir Pharmaceuticals Inc1.3501.3001.34022.4K0.0302.29 
TEMTempus AI Cl A53.1551.7052.28870.5K0.030.06 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc21.1420.0120.39245.6K-0.643.02 
TENXTenax Therapeutics13.8212.0013.07716.3K2.0518.60 
TERTeradyne Inc303.8293.0301.2284.2K4.51.52 
TERGLeverage Shares 2X Long Ter Daily ETF40.7339.2540.546.3K1.393.55 
TERNTerns Pharmaceuticals Inc45.1843.5644.53271.6K0.240.53 
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 Corp13.9713.6913.83129.3K-0.040.29 
TGHLThe Growhub Limited Cl A0.36510.35250.3525300-0.01263.45 
TGLTreasure Global Inc4.2504.1334.2184.0K0.0481.15 
TGTXTg Therapeutics29.4028.6529.1362.3K-0.060.21 
THTarget Hospitality Corp7.9907.8007.86031.7K-0.0400.51 
THCHTh International Limited2.0951.9852.0201.0K-0.1205.61 
THFFFirst Finl Corp [In]62.1160.7261.864.0K-0.050.07 
THHTryhard Holdings Limited0.54800.46060.538165.5K0.078016.95 
THMZLazard Equity Megatrends ETF30.9930.8630.862.5K-0.020.08 
THRMGentherm Inc29.4729.0429.439.2K0.371.27 
THRVProspera Income ETF24.7724.7224.7710.8K0.030.13 
THRYThryv Holdings Inc3.3053.0203.202387.0K0.0471.49 
THYMT. Rowe Price High Income Municipal ETF50.5950.3950.582.3K0.040.07 
TIGOMillicom International Cellular S.A.72.9070.1972.4799.2K2.313.30 
TIGRUp Fintech Holding Ltd ADR7.6507.3007.615843.5K0.3054.17 
TILInstil Bio Inc9.2718.9009.2716.0K0.3714.17 
TILEInterface Inc27.6527.2027.4621.4K-0.130.47 
TIPTTiptree Financial Cl A16.3315.9516.3149.4K0.140.83 
TIRXFTian Ruixiang Holdings Ltd Cl A0.05900.02020.030464.76M-0.028748.64 
TITNTitan Machinery Inc17.9617.5817.865.4K0.020.08 
TIVCTivic Health Systems Inc0.88000.82000.879523.3K0.00230.26 
TJGCTjgc Group Limited0.80900.77010.7701283-0.03894.81 
TKLFTokyo Lifestyle Ltd ADR2.9602.8302.8303.5K-0.0401.39 
TKNOAlpha Teknova Inc2.4602.2602.46051.8K0.34016.04 
TLAGraniteshares Autocallable Tsla ETF24.0824.0824.08100-0.070.29 
TLFTandy Leather Fctry2.4202.3902.4205.6K-0.0100.41 
TLIHTen-League International0.33660.31040.336642.4K0.02036.42 
TLNTalen Energy Corporation340.6333.5337.473.9K2.30.69 
TLNCTalon Capital Corp. Cl A10.1310.1310.131000.020.20 
TLNCUTalon Capital Corp. Units10.2710.2710.27100-0.030.29 
TLNCWTalon Capital Corp WT0.45000.45000.4500250-0.02004.26 
TLPHTalphera Inc0.89850.87570.894315.3K0.00300.34 
TLRYTilray Brands Inc7.5007.2407.440654.8K0.0951.29 
TLSTelos Corp4.4404.3064.38051.4K0.0250.57 
TLSATiziana Life Sciences Ltd1.3701.3601.3606.2K-0.0251.81 
TLSITrisalus Life Sciences Inc4.6504.4104.62014.2K0.0000.00 
TLSIWTrisalus Life Sciences Inc WT1.3501.3001.300200-0.26016.67 
TLT20+ Year Treas Bond Ishares ETF89.5088.4988.829.33M-0.400.45 
TLXTelix Pharmaceuticals Limited ADR8.0207.3207.93053.5K0.4405.87 
TMBThornburg Multi Sector Bond ETF25.7125.7025.711.0K-0.030.13 
TMCTmc The Metals Company6.4506.1906.3751.04M0.1051.67 
TMCITreace Medical Concepts Inc1.6501.5431.625207.2K-0.0301.81 
TMCWWTmc The Metals Company WT0.90000.85000.884621.5K0.04465.31 
TMDXTransmedics Group Inc135.1131.0131.756.3K-3.12.31 
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 US219.0216.0218.1443.1K0.60.26 
TMUSIT-Mobile US Inc 5.500%22.4322.4222.431.9K-0.060.27 
TMUSLT-Mobile US Inc 6.250%24.8024.7524.783.7K-0.050.18 
TMUSZT-Mobile US Inc 5.500%22.7322.4622.523.4K0.060.27 
TNDMTandem Diabetes Care21.5520.4320.82168.2K-0.060.29 
TNGXTango Therapeutics Inc16.7616.0416.72387.4K0.261.58 
TNMGTnl Mediagene2.6002.5602.5632.6K-0.0070.26 
TNONTenon Medical Inc0.80830.77270.775012.0K-0.01501.90 
TNONWTenon Medical Inc WT0.01000.01000.01002610.001112.36 
TNXPTonix Pharm Holdings14.2913.7214.1698.0K0.221.58 
TNYATenaya Therapeutics Inc1.01500.90100.96222.24M0.02142.27 
TOIThe Oncology Institute Inc2.9002.6602.675285.5K-0.0552.01 
TOIIWThe Oncology Institute Inc WT0.05600.05010.05507.1K0.008017.02 
TOMZTomi Environmental Solutions Inc0.66100.66100.6610501-0.01702.51 
TONXTon Strategy Company3.0202.7303.00039.3K0.2509.09 
TOPZhong Yang Financial Group Limited1.00981.00001.00006.0K0.00000.00 
TOROToro Corp3.8003.5703.8005.3K0.0601.60 
TOURTuniu Corporatio ADR0.74000.70900.72006.7K-0.00200.28 
TOWNTowne Bank33.4032.6733.2631.1K0.040.11 
TOYOToyo Co. Ltd7.9507.3507.6203.2K0.1802.42 
TPCSTechprecision Corp3.8803.7103.7102.9K-0.0401.07 
TPGTpg Inc Cl A43.3941.3942.37397.2K-0.330.77 
TPGXLTpg Inc 6.950%24.7024.5124.701.7K0.070.28 
TPLSThornburg Core Plus Bond ETF25.5525.5525.555000.040.16 
TPSTTempest Therapeutics Inc2.4602.3902.42030.6K0.0502.11 
TQQQUltrapro QQQ 3X ETF50.3148.6749.7731.44M0.360.73 
TQQYGraniteshares Yieldboost QQQ ETF14.2414.2414.24162-0.010.05 
TRAWTraws Pharma Inc1.8001.6201.71016.5K0.0402.40 
TRBFAngel Oak Total Return ETF50.2049.9350.151.8K0.090.18 
TRDAEntrada Therapeutics Inc13.1812.6513.1019.8K0.403.15 
TREELendingtree Inc42.3439.5140.0568.2K-2.616.11 
TRGSU9.9809.9809.9801000.0200.20 
TRIThomson Reuters Corp111.5103.7105.8553.3K-5.85.17 
TRIBTrinity Bio ADR0.74200.63010.6346307.7K-0.06649.47 
TRINTrinity Capital Inc15.0714.7814.90193.6K0.040.27 
TRINITrinity Capital Inc 7.875% Notes Due25.5025.3825.504.5K0.000.00 
TRINZTrinity Capital Inc 7.875% Notes Due25.4625.4125.465440.010.04 
TRIPTripadvisor Inc10.6910.0510.22602.3K-0.393.68 
TRMBTrimble Navigation70.7367.9268.88133.0K-1.572.23 
TRMDTorm Plc Cl A28.9428.3528.47318.4K-0.200.68 
TRMKTrustmark Corp41.9141.2041.7338.8K-0.050.12 
TRNRInteractive Strength Inc1.4901.3951.39534.1K-0.0553.79 
TRNSTranscat Inc73.4370.5972.248.3K0.360.50 
TRONTron Inc1.5501.4421.49096.3K-0.0201.32 
TROOTroops Inc2.9202.7302.85963.0K0.1093.96 
TROWT Rowe Price Group90.9189.3590.54161.4K-0.010.01 
TRSTrimas Corp38.4736.9838.2876.8K1.534.16 
TRSGTungray Technologies Inc Cl A1.1301.0701.1301.2K-0.0161.39 
TRSTTrustco Bank Corp NY44.4143.5744.086.2K0.270.62 
TRUDVaneck Consumer Discretionary Trusector24.8924.8024.80844-0.050.20 
TRUGTrugolf Holdings Inc0.72000.70300.71031.3K-0.02423.29 
TRUPTrupanion Inc26.5325.5525.8829.2K-0.592.23 
TRUTVaneck Technology Trusector ETF25.3325.2125.332.7K0.030.12 
TRVGTrivago NV ADR2.9302.9152.9151.5K-0.0050.17 
TRVITrevi Therapeutics Inc12.3011.5111.70338.9K-0.010.04 
TSATTelesat Corp Cl A36.5031.6733.3019.0K0.491.49 
TSBKTimberland Bancorp38.9238.3338.891.3K0.380.99 
TSCMTheStreet.com Inc.18.9318.8018.80300-0.120.65 
TSCOTractor Supply Company51.0550.0351.03761.4K0.360.71 
TSDDGraniteshares -2X Short Tsla Daily ETF9.4508.9409.1605.46M-0.1501.61 
TSELTouchstone Sands Capital US Select26.4026.3226.404.2K-0.110.40 
TSEMTower Semiconductor118.8113.4114.9463.3K-0.50.44 
TSHATaysha Gene Therapies Inc4.7304.5904.655227.3K0.0751.64 
TSLGraniteshares 1.25X Long Tsla Daily ETF16.3215.9416.08489.5K0.150.94 
TSLATesla Inc406.6396.5401.815.84M3.20.80 
TSLGLeverage Shares 2X Long Tsla Daily ETF7.2806.9607.1206.78M0.1001.42 
TSLLTsla Bull 2X ETF Direxion14.9114.1714.5724.6M0.231.57 
TSLQTradr 2X Short Tsla Daily ETF22.1521.0521.595.22M-0.321.46 
TSLRGraniteshares 2X Long Tsla Daily ETF25.1023.8824.55471.5K0.391.59 
TSLSTsla Bear -1X ETF Direxion56.5155.7156.41210.4K50.73893.13 
TSMGLeverage Shares 2X Long Tsm Daily ETF30.6629.1929.8725.1K-0.020.06 
TSMUGraniteshares 2X Long Tsm Daily ETF56.4153.0054.7016.1K0.160.29 
TSMXTsm Bull 2X ETF Direxion64.2060.5362.14425.6K-0.010.02 
TSMZTsm Bear -1X ETF Direxion10.5010.2910.4238.4K0.040.39 
TSPYTappalpha Spy Growth & Daily Income ETF24.4224.2724.40106.7K-0.030.10 
TSSITss Inc11.129.9110.98627.8K1.0010.00 
TSUI19.2419.2419.242.0K-0.190.95 
TSYXTspy Lift ETF22.7722.4822.606.8K-0.100.45 
TSYYGraniteshares Yieldboost Tsla ETF3.9703.8603.945237.8K0.0100.25 
TTANServicetitan Inc Cl A80.7976.3078.34131.9K-2.332.89 
TTDTrade Desk Inc29.3027.1227.844.31M-0.732.56 
TTECTeletech Hlds3.1402.5902.980785.6K0.49519.92 
TTEKTetra Tech Inc35.2433.0033.53317.0K-1.624.60 
TTEQT. Rowe Technology ETF32.1732.0132.012.8K0.070.23 
TTGTTechtarget Inc.3.7103.5503.56014.4K-0.1604.30 
TTMITTM Technologies99.6095.5097.74207.1K0.930.96 
TTRXTurn Therapeutics Inc3.5713.4103.5205840.0501.44 
TTSHTile Shop Hldgs Inc3.3403.1003.23060.4K-0.0601.60 
TTWOTake-Two Interactive217.0212.2213.8156.5K-0.90.41 
TUGStf Tactical Growth ETF39.0238.0338.923.4K0.531.37 
TUGNStf Tactical Growth & Income ETF24.3524.1124.351.7K0.070.28 
TULPBloomia Holdings Inc4.0204.0204.0202780.1604.15 
TURTurkey Ishares MSCI ETF39.3338.7339.3289.2K0.581.48 
TURBTurbo Energy S.A. ADR5.1003.6203.6901.27M-1.36026.93 
TURFT. Rowe Natural Resource ETF34.0134.0034.019570.210.63 
TUSKMammoth Energy Services Inc2.2602.1332.220109.7K0.0200.90 
TVATexas Ventures Acquisition III10.4210.3910.403.2K0.010.07 
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 Inc8.1307.5107.99911.3K0.2733.54 
TVGNWTevogen Bio Holdings Inc WT0.04080.03580.04085.2K0.005916.91 
TVRDTvardi Therapeutics Inc3.9983.8193.9981.8K0.0180.45 
TVTXTravere Therapeutics Inc29.4828.5828.9561.8K-0.040.12 
TWTradeweb Markets Inc126.4123.8124.6147.6K-2.01.60 
TWAVTherma-wave Inc.1.0881.0271.0883.2K0.0030.23 
TWFGTwfg Inc20.5119.6320.0435.1K0.040.20 
TWGTop Wealth Group Holding Limited3.7353.7203.7201.8K-0.0501.33 
TWINTwin Disc Inc16.9016.7416.907400.291.72 
TWLVTwelve Seas Investment Company II Cl A9.8809.8809.8801000.0200.20 
TWLVRTwelve Seas Investment Company Rights0.19000.19000.19001000.00472.54 
TWLVUTwelve Seas Investment Company III Units10.1010.1010.101000.000.00 
TWSTTwist Bioscience Corp49.0046.7647.4570.3K-0.891.83 
TXG10X Genomics Inc21.2320.0620.47158.5K-0.452.13 
TXMDTherapeuticsmd Inc2.3502.2502.30528.7K0.0050.22 
TXNTexas Instruments198.2195.0197.0473.5K0.80.38 
TXRHTexas Roadhouse Inc172.6170.6172.143.2K-0.40.23 
TXUEThornburg International Equity ETF33.0532.7233.051.8K0.341.04 
TXUGThornburg International Growth Fund ETF24.4324.4324.620-0.190.77 
TXXD21Shares 2X Long Dogecoin ETF6.8506.3506.80022.2K0.68011.11 
TXXS21Shares 2X Long Sui ETF5.5505.3205.35017.0K-0.0551.01 
TYGOTigo Energy Inc3.9903.7003.970184.0K0.2506.72 
TYRATyra Biosciences Inc34.9233.4934.7357.0K0.972.86 
TZOOTravelzoo Inc6.6806.3106.41544.1K-0.2253.39 

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