EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3010.2910.29108.9K-0.050.48 
TACHUTitan Acquisition Corp. Units10.6210.4110.412530.000.00 
TACHWTitan Acquisition Corp. Warrants0.33210.26020.33204.3K0.032010.67 
TACOBerto Acquisition Corp10.2210.2210.228000.010.10 
TACOUBerto Acquisition Corp10.3410.3410.341000.020.19 
TACOWBerto Acquisition Corp. WT0.29020.29000.29022000.01927.08 
TACTTransact Tech Inc3.2803.2703.280536-0.0200.61 
TAITTaitron Components Inc A1.5801.4401.50034.0K-0.18014.63 
TALKTalkspace Inc5.1705.1105.165259.3K0.0050.10 
TALKWTalkspace Inc WT0.00350.00260.0032158.7K0.000623.08 
TANHTantech Holdings0.43000.33170.430089.7K0.03839.78 
TAOPTaoping Inc1.3401.2101.3406470.0403.08 
TAOXTao Synergies Inc5.7305.3205.66418.8K-0.0661.15 
TAOZ81.9380.8380.8319.0K0.00NaN 
TARAArtara Therapeutics Inc5.0104.8624.97623.4K-0.0641.28 
TARKTradr 2X Long Innovation ETF34.2533.3034.253.6K-1.845.11 
TARSTarsus Pharmaceuticals Inc70.8269.0169.998.6K-0.240.33 
TASKTaskus Inc Cl A6.8106.6706.80041.7K-0.0701.02 
TATTT A T Tech Ltd40.5038.6939.893.7K-1.593.83 
TAVITavia Acquisition Corp10.5610.5410.5663.5K0.010.09 
TAVIRTavia Acquisition Corp. Right0.13000.09350.13001.9K0.01008.33 
TAVIUTavia Acquisition Corp10.6510.6210.648000.141.33 
TAXCambria Tax Aware ETF27.4227.4227.000-0.140.51 
TAXEIntermediate Municipal Income ETF50.8450.7850.8018.4K0.080.15 
TAXINt Intermediate Tax-Exempt Bond ETF51.0050.9550.987.5K0.030.06 
TAXSNt Short-Term Tax-Exempt Bond ETF50.2250.2250.2217.1K0.010.01 
TAXTNorthern Trust Tax-Exempt Bond ETF51.2851.2051.2122.2K0.020.03 
TAYDTaylor Devices Inc57.0956.0256.024.9K-1.462.54 
TBBKThe Bancorp Inc54.4453.2753.7211.8K-1.091.99 
TBCHTurtle Beach Corp10.0609.8709.94013.6K-0.2802.74 
TBHBrag House Holdings Inc0.33000.27500.3250209.6K0.01695.49 
TBHCThe Brand House Collective Inc0.93890.87480.932046.9K0.01011.09 
TBILUS Treasury 3 Month Bill ETF49.9049.8849.89369.1K0.030.05 
TBLATaboola.com Ltd3.2203.1553.160271.1K-0.0702.17 
TBLAWTaboola.com Ltd WT0.01000.01000.01009240.00000.00 
TBLDThornburg Income Builder Opportunities21.1820.8520.9017.7K-0.482.25 
TBMCTrailblazer Merger Corporation I Cl A11.6005.7507.345231.6K-3.62533.11 
TBMCRTrailblazer Merger Corporation I Rights0.74490.44000.70001.34M0.220045.83 
TBPHTheravance Bio Ord15.8415.7315.8118.0K-0.040.22 
TBRGTrubridge Inc15.7715.4415.6721.4K0.020.13 
TCToken Cat Limited ADR10.2510.1010.25421-0.151.44 
TCBITexas Capital Bncsh94.7593.9994.676.3K-1.151.20 
TCBIOTexas Cap Bancshares21.9121.8121.841.9K-0.120.52 
TCBKTrico Bancshares47.4747.3347.47746-0.440.92 
TCBSTexas Community Bancshares Inc17.5717.3417.542.1K-0.241.35 
TCHIIshares MSCI China Multisector Tech ETF21.1621.0721.14631-0.411.91 
TCMDTactile Systems Technology Inc26.1025.2825.4018.3K-0.572.19 
TCOMTrip.com Group Ltd ADR50.0849.1850.02190.1K0.230.46 
TCPCTCP Capital Corp3.5503.4403.450136.8K-0.0902.54 
TCRTAlaunos Therapeutics Inc3.1502.8502.9001.4K-0.0501.69 
TCRXTscan Therapeutics Inc1.0301.0001.020149.8K-0.0100.97 
TCXTucows Inc Cl A17.4717.1217.39424-0.140.77 
TDACTranslational Development Acquisition10.5610.5610.56100-0.020.19 
TDACWTranslational Development Acquisition WT0.14000.12000.12002.6K-0.020014.29 
TDITouchstone Dynamic International ETF42.3141.8542.0334.7K0.771.87 
TDICDreamland Limited Cl A0.12900.11700.12876.5K0.00272.14 
TDIVNasdaq Technology Dividend Index ETF93.0291.8793.025.5K-1.011.07 
TDOG21Shares Dogecoin ETF18.7718.6818.771.2K0.160.87 
TDSBCabana Target Drawdown 7 ETF24.4724.4124.412.5K0.100.41 
TDSCCabana Target Drawdown 10 ETF26.0926.0226.027.6K0.040.16 
TDTHTrident Digital Tech Holdings Ltd ADR0.20100.18350.190127.4K-0.00713.60 
TDUPThredup Inc Cl A3.3703.2253.250113.9K-0.1404.13 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9309.9309.9303.9K0.0100.10 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.19000.15240.19004890.00000.00 
TDWDUTailwind 2.0 Acquisition Corp10.2110.2110.21100-0.020.20 
TEADTeads Holding CO0.69830.67960.697031.5K-0.01602.24 
TEAMAtlassian Corp69.9667.0767.70291.6K-1.672.41 
TECHBio-Techne Corp53.2550.7153.04107.3K-0.440.82 
TECXTectonic Therapeutic Inc31.4130.0530.577.7K-0.220.70 
TEKXSPDR Galaxy Transformative Tech39.6439.5439.54201-1.553.77 
TEKYLazard Next Gen Technologies ETF34.2634.2632.2202.046.33 
TELATela Bio Inc0.58000.50110.540027.7K-0.02885.06 
TELOTelomir Pharmaceuticals Inc1.3191.2621.2919.4K-0.0292.20 
TEMTempus AI Cl A46.3344.1346.19673.7K-0.841.79 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc17.1516.6716.82193.7K-0.241.38 
TENXTenax Therapeutics15.7815.4215.717.8K-0.301.84 
TERTeradyne Inc305.6290.0305.0303.0K-7.22.30 
TERGLeverage Shares 2X Long Ter Daily ETF40.0036.8040.008.6K-2.034.83 
TERNTerns Pharmaceuticals Inc52.7752.6552.731.53M-0.060.11 
TEXNIshares Texas Equity ETF30.3430.2130.211.4K-0.260.84 
TFGZ30.9530.3830.3830.6K0.00NaN 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF25.1325.1325.1100.010.04 
TFSLTfs Financial Corp14.1214.0414.1022.2K-0.130.91 
TGHLThe Growhub Limited Cl A0.28000.27040.270913.9K-0.00702.50 
TGLTreasure Global Inc3.7103.4803.65410.0K-0.1564.10 
TGTXTg Therapeutics33.6533.0033.4197.8K-0.180.52 
THTarget Hospitality Corp13.0012.0012.91216.6K0.251.97 
THCHTh International Limited2.0802.0602.0802.1K0.0301.46 
THFFFirst Finl Corp [In]66.5062.3162.633.0K-0.821.29 
THHTryhard Holdings Limited0.37000.33170.360632.9K0.01865.44 
THMZLazard Equity Megatrends ETF29.8029.1829.751.6K0.391.33 
THRMGentherm Inc28.0027.1727.1917.2K-1.073.79 
THRVProspera Income ETF24.4724.4524.45551-0.030.14 
THRYThryv Holdings Inc2.7402.6402.73018.4K-0.0301.09 
THYMT. Rowe Price High Income Municipal ETF50.1150.1149.8100.300.60 
TIGOMillicom International Cellular S.A.77.0074.0076.5586.3K-0.340.44 
TIGRUp Fintech Holding Ltd ADR6.3306.1206.240387.8K-0.1902.95 
TILInstil Bio Inc8.0307.7808.000963-0.0300.37 
TILEInterface Inc25.3624.4024.5541.9K-1.094.25 
TIPTTiptree Financial Cl A16.7016.4216.4436.2K-0.201.20 
TIRXFTian Ruixiang Holdings Ltd Cl A0.05900.02020.030464.76M-0.028748.64 
TITNTitan Machinery Inc17.1616.8516.966.9K-0.402.28 
TIVCTivic Health Systems Inc1.00000.91400.99975.4K-0.01031.02 
TJGCTjgc Group Limited0.78300.75000.78298.0K0.02293.01 
TKLFTokyo Lifestyle Ltd ADR2.7601.9402.210810.4K0.0602.79 
TKNOAlpha Teknova Inc2.9902.8902.9902.0K0.0602.05 
TLAGraniteshares Autocallable Tsla ETF24.0824.0824.082.0K-0.050.21 
TLFTandy Leather Fctry2.4202.3902.3901.3K-0.0200.83 
TLG23.7823.5623.619.5K0.230.97 
TLIHTen-League International0.27100.25080.257312.8K-0.00120.46 
TLNTalen Energy Corporation325.7315.2325.731.2K-2.40.73 
TLNCTalon Capital Corp. Cl A10.2010.2010.201.3K0.000.00 
TLNCUTalon Capital Corp. Units10.4010.4010.409980.040.39 
TLNCWTalon Capital Corp WT0.50000.50000.50004.0K0.03006.38 
TLPHTalphera Inc0.76140.73010.743128.2K-0.03464.45 
TLRYTilray Brands Inc6.2005.8905.9751.16M-0.1652.69 
TLSTelos Corp4.2904.1104.26040.9K-0.0701.62 
TLSATiziana Life Sciences Ltd1.2441.2301.2441.3K-0.0060.48 
TLSITrisalus Life Sciences Inc4.2304.0904.1504.1K-0.0300.72 
TLSIWTrisalus Life Sciences Inc WT1.2001.1901.190600-0.0100.83 
TLT20+ Year Treas Bond Ishares ETF86.6285.7086.595.63M0.330.38 
TLXTelix Pharmaceuticals Limited ADR9.2408.9909.03034.1K-0.2102.27 
TMBThornburg Multi Sector Bond ETF25.4625.4325.461.4K-0.030.12 
TMCTmc The Metals Company4.4204.2004.420594.1K-0.0902.00 
TMCITreace Medical Concepts Inc1.4001.3151.39541.6K-0.0151.06 
TMCWWTmc The Metals Company WT0.30710.24990.299658.5K-0.049414.15 
TMDXTransmedics Group Inc99.0396.0198.2645.8K-2.152.14 
TMEDT. Rowe Health Care ETF28.9828.9828.98100-0.290.99 
TMETIshares Transition-Enabling Metals ETF30.4029.7429.8610.4K-0.581.89 
TMNLT. Rowe Price Long Municipal Income ETF49.9449.9449.6500.070.15 
TMNST. Rowe Price Short Municipal Income ETF50.0450.0449.9700.030.06 
TMSFT. Rowe Price Multi-Sector Income ETF49.4349.4349.434000.080.15 
TMTSUSpartacus Acquisition Corp10.0710.0410.0410.5K0.010.05 
TMUST-Mobile US206.2198.7200.3599.6K-3.91.92 
TMUSIT-Mobile US Inc 5.500%21.4021.4021.40719-0.020.09 
TMUSLT-Mobile US Inc 6.250%24.4124.2624.2610.9K0.080.33 
TMUSZT-Mobile US Inc 5.500%21.6121.2221.227.5K-0.040.16 
TNDMTandem Diabetes Care18.4818.0818.3861.1K-0.432.29 
TNGXTango Therapeutics Inc21.7220.6221.70444.1K0.482.26 
TNMGTnl Mediagene2.0621.9301.9303.1K0.0000.00 
TNONTenon Medical Inc0.71590.70510.71599960.01061.50 
TNONWTenon Medical Inc WT0.01050.00820.008238.3K0.00022.50 
TNXPTonix Pharm Holdings13.4313.1013.3036.4K-0.382.79 
TNYATenaya Therapeutics Inc0.71000.65530.6615475.8K-0.01952.86 
TOIThe Oncology Institute Inc3.0402.8233.03098.0K-0.1103.50 
TOIIWThe Oncology Institute Inc WT0.04590.04110.04591.7K0.00214.79 
TOMZTomi Environmental Solutions Inc0.58500.53770.58506.4K0.00220.38 
TONXTon Strategy Company2.4102.1502.300111.6K-0.0702.95 
TOPZhong Yang Financial Group Limited0.79110.73210.75505.5K-0.06728.17 
TOROToro Corp3.8103.5803.7906.5K0.1604.41 
TOURTuniu Corporatio ADR0.79090.76050.766140.3K0.00360.47 
TOWNTowne Bank33.9733.4533.5014.2K-0.461.34 
TOYOToyo Co. Ltd9.3208.3109.03076.4K0.6007.12 
TPCSTechprecision Corp2.9702.8902.95021.2K0.0401.37 
TPGTpg Inc Cl A38.5636.9537.12254.8K-1.834.70 
TPGXLTpg Inc 6.950%24.8024.8024.80553-0.020.08 
TPLSThornburg Core Plus Bond ETF25.2325.2025.23326-0.010.04 
TPSTTempest Therapeutics Inc1.6001.5501.58515.1K-0.0352.16 
TQQQUltrapro QQQ 3X ETF41.8140.3841.7932.17M-1.443.34 
TQQYGraniteshares Yieldboost QQQ ETF12.7812.7312.761.5K-0.201.54 
TRAWTraws Pharma Inc1.6801.6201.6202.4K-0.0402.41 
TRBFAngel Oak Total Return ETF49.5149.4949.492.6K0.010.03 
TRDAEntrada Therapeutics Inc13.4512.9013.079.2K-0.413.04 
TREELendingtree Inc41.0939.9940.728.3K-1.493.53 
TRGSU9.9509.9509.95025.0K0.0000.00 
TRIThomson Reuters Corp88.3386.4887.6095.5K-0.450.51 
TRIBTrinity Bio ADR0.62000.58010.58016.1K-0.01792.99 
TRINTrinity Capital Inc14.7614.6014.74160.5K-0.060.37 
TRINITrinity Capital Inc 7.875% Notes Due25.0425.0425.041070.030.12 
TRINZTrinity Capital Inc 7.875% Notes Due25.0825.0025.0311.6K0.120.46 
TRIPTripadvisor Inc10.5910.1910.39420.2K-0.322.99 
TRMBTrimble Navigation64.4863.7464.2763.3K-0.811.24 
TRMDTorm Plc Cl A28.4927.2628.3752.6K0.361.27 
TRMKTrustmark Corp42.1141.8342.0116.4K-0.481.12 
TRNRInteractive Strength Inc1.6301.3001.43076.6K-0.0704.67 
TRNSTranscat Inc74.1172.3173.232.3K-1.281.72 
TRONTron Inc2.1601.9202.130409.6K0.0200.95 
TROOTroops Inc2.2302.0502.1409.7K-0.0602.73 
TROWT Rowe Price Group88.6387.7587.84166.9K-2.042.26 
TRSTrimas Corp35.8935.5835.7727.3K-0.581.60 
TRSGTungray Technologies Inc Cl A1.3121.3101.3102000.0201.55 
TRSTTrustco Bank Corp NY43.7343.3843.688.9K-0.380.86 
TRUDVaneck Consumer Discretionary Trusector23.4523.4023.40200-0.522.16 
TRUGTrugolf Holdings Inc4.0103.6004.00024.1K-0.1202.91 
TRUPTrupanion Inc25.2424.8624.988.9K-0.461.81 
TRUTVaneck Technology Trusector ETF23.8923.6523.871.8K-0.321.32 
TRVGTrivago NV ADR2.8302.7902.8007.0K-0.0802.78 
TRVITrevi Therapeutics Inc11.9211.2711.9140.9K0.332.85 
TSATTelesat Corp Cl A38.1733.3237.5633.9K2.878.26 
TSBKTimberland Bancorp40.7439.6539.656.9K-0.611.52 
TSCMTheStreet.com Inc.18.3218.2218.322.0K0.170.92 
TSCOTractor Supply Company45.4343.3843.51454.6K-1.022.29 
TSDDGraniteshares -2X Short Tsla Daily ETF10.8410.3010.693.55M0.797.93 
TSELTouchstone Sands Capital US Select25.0624.8124.8410.8K0.110.43 
TSEMTower Semiconductor192.2171.5191.3628.4K4.22.27 
TSHATaysha Gene Therapies Inc4.3104.1604.265151.5K-0.0451.04 
TSLGraniteshares 1.25X Long Tsla Daily ETF14.6214.1414.22777.3K-0.795.29 
TSLATesla Inc376.0363.0365.513.07M-15.84.14 
TSLGLeverage Shares 2X Long Tsla Daily ETF6.0205.6905.8003.85M-0.5007.94 
TSLLTsla Bull 2X ETF Direxion12.2711.5511.6935.27M-1.088.46 
TSLQTradr 2X Short Tsla Daily ETF25.5324.1425.122.77M1.807.72 
TSLRGraniteshares 2X Long Tsla Daily ETF20.8019.6520.01531.7K-1.717.87 
TSLSTsla Bear -1X ETF Direxion61.6459.9661.10300.0K2.343.98 
TSMGLeverage Shares 2X Long Tsm Daily ETF27.2625.5027.0122.6K-1.214.29 
TSMUGraniteshares 2X Long Tsm Daily ETF50.1146.6150.1126.1K-1.362.65 
TSMXTsm Bull 2X ETF Direxion56.4852.8256.48237.0K-1.923.29 
TSMZTsm Bear -1X ETF Direxion10.8810.5110.5155.3K0.141.32 
TSPYTappalpha Spy Growth & Daily Income ETF23.2522.8123.0726.2K-0.150.65 
TSSITss Inc13.8912.8013.82195.8K-0.130.93 
TSUI17.0016.7116.971.4K-0.965.35 
TSYXTspy Lift ETF21.0020.7520.844.2K-0.411.93 
TSYYGraniteshares Yieldboost Tsla ETF3.4503.3903.425148.3K-0.0952.70 
TTANServicetitan Inc Cl A62.0260.7861.5523.9K-0.881.41 
TTDTrade Desk Inc21.8021.4621.601.25M-0.381.73 
TTECTeletech Hlds2.5802.4202.555117.6K-0.0150.58 
TTEKTetra Tech Inc30.9329.9630.91136.7K0.180.59 
TTEQT. Rowe Technology ETF30.3129.8530.3112.2K-0.441.43 
TTGTTechtarget Inc.3.8303.7003.81013.2K-0.0601.55 
TTMITTM Technologies94.6489.7094.34194.9K-2.742.82 
TTRXTurn Therapeutics Inc3.1923.0603.1408.1K0.0250.80 
TTSHTile Shop Hldgs Inc3.0903.0303.030500-0.0601.60 
TTWOTake-Two Interactive197.4193.9197.293.4K-1.00.51 
TUGStf Tactical Growth ETF37.5837.4637.564.5K0.431.15 
TUGNStf Tactical Growth & Income ETF22.9022.7122.905.4K-0.351.52 
TULPBloomia Holdings Inc3.9803.9353.9803.9K0.0501.27 
TURTurkey Ishares MSCI ETF38.7538.1338.755.6K0.060.16 
TURBTurbo Energy S.A. ADR4.9602.7303.31024.68M0.96040.85 
TURFT. Rowe Natural Resource ETF35.1435.0835.118940.140.41 
TUSKMammoth Energy Services Inc2.5792.3702.48070.6K0.1104.64 
TVATexas Ventures Acquisition III10.3910.3910.391110.020.19 
TVACUTexas Ventures Acquisition III Corp10.6010.6010.601.2K0.060.57 
TVACWTexas Ventures Acquisition III WT0.48000.42220.48005.8K-0.00200.41 
TVAIThayer Ventures Acquisition Corporation10.2110.2110.212000.000.00 
TVAIRThayer Ventures Acquisition Corporation0.20000.20000.20009.3K0.00000.00 
TVGNTevogen Bio Holdings Inc4.4104.2004.2004.6K-0.2806.25 
TVGNWTevogen Bio Holdings Inc WT0.03480.02570.0339227.5K0.00257.96 
TVRDTvardi Therapeutics Inc2.9302.8102.9308.5K-0.0702.33 
TVTXTravere Therapeutics Inc31.6030.3430.5849.2K-0.842.67 
TWTradeweb Markets Inc120.6118.4120.490.7K1.91.56 
TWAVTherma-wave Inc.1.6301.5701.6107.6K-0.0603.59 
TWFGTwfg Inc18.0417.5718.0213.5K0.100.56 
TWGTop Wealth Group Holding Limited3.7703.6603.7301.2K-0.0401.06 
TWINTwin Disc Inc15.5015.1715.23867-0.563.52 
TWLVTwelve Seas Investment Company II Cl A9.8709.8709.870192-0.0400.40 
TWLVRTwelve Seas Investment Company Rights0.15020.15020.1502100-0.00996.18 
TWSTTwist Bioscience Corp48.8746.5648.8652.6K-0.681.37 
TXG10X Genomics Inc21.8021.0621.7884.1K-0.271.22 
TXMDTherapeuticsmd Inc2.0002.0002.0005440.0000.00 
TXNTexas Instruments193.6191.0192.8310.0K-3.51.78 
TXRHTexas Roadhouse Inc161.6157.1158.858.6K-3.32.01 
TXUEThornburg International Equity ETF32.2431.9732.241.7K-0.461.39 
TXUGThornburg International Growth Fund ETF24.1024.1023.640-0.050.22 
TXXD21Shares 2X Long Dogecoin ETF5.6905.6235.6752.0K-0.4367.13 
TXXS21Shares 2X Long Sui ETF4.0103.9003.9702.1K-0.46710.53 
TYGOTigo Energy Inc3.8303.6503.83021.5K0.0100.26 
TYRATyra Biosciences Inc39.0637.1038.67111.5K0.391.02 
TZOOTravelzoo Inc5.7005.6305.6303.2K-0.1602.76 

MEMBER LOGIN

216.73.216.34
United States

GLOBAL INDICES

CodeLastChange
COMP21,8412501.2
DJI46,5662240.5
SP5006,575470.7
INDS12,058920.8
CAC7,9811642.1
DAX23,2996192.7
NKY53,7402,6765.2
HSI25,2945062.0
OBX2,012-180.9
AORD8,8862022.3
TWII33,1751,4524.6
JKSE7,1841361.9
STI4,976901.8
ATX5,4771342.5
NZD12,826-860.7
BEL5,2211482.9
BVSP187,9534910.3