EODData

List of Symbols for: NASDAQ

CodeNameHighLowCloseVolumeChange 
TACHTitan Acquisition Corp. Cl A10.3110.3110.317.2K0.000.00 
TACHWTitan Acquisition Corp. Warrants0.41000.33250.343550.5K-0.076518.21 
TACOBerto Acquisition Corp10.1910.1910.19300-0.010.10 
TACOUBerto Acquisition Corp10.3710.3710.374.7K0.000.00 
TACOWBerto Acquisition Corp. WT0.35990.30000.3000171.8K-0.079921.03 
TACTTransact Tech Inc3.7303.5003.60035.8K0.0902.56 
TAITTaitron Components1.8001.6801.75013.8K-0.18014.63 
TALKTalkspace Inc4.1703.8353.945957.4K-0.1754.25 
TALKWTalkspace Inc WT0.02000.01570.015735.3K-0.003016.04 
TANHTantech Holdings0.89500.75660.893934.5K0.07869.64 
TAOPTaoping Inc1.7001.4801.48019.9K-0.22012.94 
TAOXTao Synergies Inc4.4803.9304.02092.3K-0.1102.66 
TARAArtara Therapeutics Inc7.2006.6506.750346.1K-0.2904.12 
TARKTradr 2X Long Innovation ETF46.6241.5042.4027.5K-2.114.74 
TARSTarsus Pharmaceuticals Inc67.4565.5566.65206.2K0.721.09 
TASKTaskus Inc Cl A11.3510.6010.67517.7K-0.454.01 
TATTT A T Tech Ltd50.2346.9447.5955.9K-2.945.82 
TAVITavia Acquisition Corp10.4810.4810.48100-0.010.09 
TAVIRTavia Acquisition Corp. Right0.23940.20100.23941.7K0.01084.72 
TAVIUTavia Acquisition Corp10.5010.5010.5050.0K0.000.00 
TAXCambria Tax Aware ETF29.3029.2929.292000.010.03 
TAXEIntermediate Municipal Income ETF51.5651.4751.527.3K0.050.09 
TAXINt Intermediate Tax-Exempt Bond ETF51.7051.6651.7023.6K0.040.08 
TAXSNt Short-Term Tax-Exempt Bond ETF50.5050.5050.508.8K-0.010.01 
TAXTNorthern Trust Tax-Exempt Bond ETF51.7251.7251.72308-0.130.25 
TAYDTaylor Devices Inc80.0075.9778.6328.2K4.425.96 
TBBKThe Bancorp Inc63.8859.3160.20247.8K-2.574.09 
TBCHTurtle Beach Corp12.3011.7111.98117.9K-0.322.60 
TBHBrag House Holdings Inc0.46990.41380.425870.0K-0.01924.31 
TBHCThe Brand House Collective Inc1.2201.1501.15583.4K-0.0604.94 
TBILUS Treasury 3 Month Bill ETF49.8949.8849.891.49M0.020.03 
TBLATaboola.com Ltd4.0503.7703.830844.6K-0.2405.90 
TBLAWTaboola.com Ltd WT0.03890.03000.030020.3K-0.006016.67 
TBLDThornburg Income Builder Opportunities21.2421.1221.1437.2K-0.100.47 
TBMCTrailblazer Merger Corporation I Cl A12.4712.1712.171.2K-0.080.65 
TBMCRTrailblazer Merger Corporation I Rights0.45010.45010.45017.6K0.00000.00 
TBPHTheravance Bio Ord20.1619.5619.7885.3K-0.050.25 
TBRGTrubridge Inc21.4720.1120.84269.4K0.442.16 
TCToken Cat Limited ADR10.8610.4010.59998-0.534.77 
TCBITexas Capital Bncsh106.0102.2104.9234.2K2.42.37 
TCBIOTexas Cap Bancshares21.2521.0521.2523.3K0.170.81 
TCBKTrico Bancshares52.1850.5751.3568.9K0.310.61 
TCBSTexas Community Bancshares Inc17.4017.0017.002000.362.16 
TCHIIshares MSCI China Multisector Tech ETF24.2423.9224.0028.9K-0.251.03 
TCMDTactile Systems Technology Inc29.1327.6627.7283.9K-1.013.52 
TCOMTrip.com Group Ltd ADR62.0260.2060.381.75M-1.642.64 
TCPCTCP Capital Corp5.1504.9104.9451.02M-0.1452.85 
TCRTAlaunos Therapeutics Inc2.7502.5902.5905.5K-0.1605.82 
TCRXTscan Therapeutics Inc1.09000.98000.9901160.7K-0.02992.93 
TCXTucows Inc Cl A22.7921.3222.0210.8K-0.522.31 
TDACTranslational Development Acquisition10.5310.5310.5331.6K0.000.00 
TDACWTranslational Development Acquisition WT0.29000.29000.29001720.00000.00 
TDITouchstone Dynamic International ETF42.4341.9342.0818.2K0.190.45 
TDICDreamland Limited Cl A0.19240.17500.1862983.7K-0.00211.12 
TDIVNasdaq Technology Dividend Index ETF99.7296.3496.93324.6K-2.862.87 
TDOG22.1120.7020.701.6K-0.984.51 
TDSBCabana Target Drawdown 7 ETF24.5024.4324.4420.7K0.190.80 
TDSCCabana Target Drawdown 10 ETF26.2325.9626.1158.3K0.070.26 
TDTHTrident Digital Tech Holdings Ltd ADR0.35000.30000.3088153.1K-0.01294.01 
TDUPThredup Inc Cl A5.0304.8304.890837.7K-0.1102.20 
TDWDTailwind 2.0 Acquisition Corp. Cl A9.9309.9309.930100.0K-0.0050.05 
TDWDRTailwind 2.0 Acquisition Corp. Rights0.16800.16160.16163.5K0.00140.87 
TDWDUTailwind 2.0 Acquisition Corp10.0910.0910.0916.1K0.000.00 
TEADTeads Holding CO0.75000.58510.5975412.0K-0.05258.08 
TEAMAtlassian Corp114.7100.9104.74.18M-9.17.98 
TECHBio-Techne Corp66.4862.8663.661.5M-1.592.44 
TECTPTectonic Financial Inc 9.00%10.2710.2310.258.5K-0.010.05 
TECXTectonic Therapeutic Inc26.0022.6023.17346.9K0.652.89 
TEKXSPDR Galaxy Transformative Tech45.0644.3144.311.2K0.050.10 
TEKYLazard Next Gen Technologies ETF36.4936.4936.49100-0.772.08 
TELATela Bio Inc1.04000.88000.8800111.4K-0.06506.88 
TELOTelomir Pharmaceuticals Inc1.2301.1501.16565.0K-0.0554.51 
TEMTempus AI Cl A59.9854.4055.192.99M-3.365.74 
TEN-PF0.00000.00000.000000.0000NaN 
TENBTenable Holdings Inc22.0619.5819.991.22M-2.039.22 
TENXTenax Therapeutics13.3712.8512.9198.0K-0.070.50 
TERTeradyne Inc312.8246.8279.55.83M29.811.92 
TERGLeverage Shares 2X Long Ter Daily ETF45.9030.1437.05150.9K6.9122.93 
TERNTerns Pharmaceuticals Inc38.9736.4237.862.05M1.042.82 
TEXNIshares Texas Equity ETF29.1328.8428.981.2K0.140.49 
TFIN-P0.00000.00000.000000.0000NaN 
TFNST. Rowe Financials ETF27.3226.9526.96879-0.331.22 
TFSLTfs Financial Corp14.6314.1614.29271.3K0.050.35 
TGHLThe Growhub Limited Cl A0.49880.36500.3900369.5K0.00862.25 
TGLTreasure Global Inc5.2605.0005.05025.5K-0.0300.59 
TGTXTg Therapeutics29.9828.9129.65541.4K0.471.59 
THTarget Hospitality Corp7.2807.0007.110181.2K0.0700.99 
THARTharimmune Inc6.0005.0505.2601.31M-0.2153.93 
THCHTh International Limited1.8801.8401.85017.9K0.0000.00 
THFFFirst Finl Corp [In]66.9565.5666.2137.7K0.320.49 
THHTryhard Holdings Limited0.74110.66030.6702766.4K-0.04686.53 
THMZLazard Equity Megatrends ETF31.8931.5531.551.1K-0.983.02 
THRMGentherm Inc32.5830.7630.8464.8K-1.063.32 
THRVProspera Income ETF24.7224.6224.721.0K0.020.06 
THRYThryv Holdings Inc4.7904.3304.355469.1K-0.3457.34 
THYMT. Rowe Price High Income Municipal ETF50.4350.4350.436.0K-0.080.15 
TIGOMillicom International Cellular S.A.62.6461.0062.03260.7K1.382.28 
TIGRUp Fintech Holding Ltd ADR8.5608.0708.2452.24M-0.1752.08 
TILInstil Bio Inc7.2206.9107.12052.8K-0.0901.25 
TILEInterface Inc32.8031.9632.27123.7K0.060.17 
TIPTTiptree Financial Cl A17.9517.5717.6159.5K-0.211.18 
TIRXTian Ruixiang Holdings Ltd Cl A0.29960.08530.14801.175B0.073097.33 
TITNTitan Machinery Inc17.8716.7116.9478.8K0.060.36 
TIVCTivic Health Systems Inc1.1501.0251.03041.5K-0.0706.36 
TJGCTjgc Group Limited1.08500.96000.977132.7K-0.07296.94 
TKLFTokyo Lifestyle Ltd ADR3.2003.0003.00029.5K-0.2908.81 
TKNOAlpha Teknova Inc2.5002.1552.380308.4K0.0100.42 
TLFTandy Leather Fctry2.8602.8002.8609200.0401.42 
TLIHTen-League International0.50390.37480.3849765.8K-0.113422.76 
TLNTalen Energy Corporation345.5328.6335.0430.1K-5.81.70 
TLNCTalon Capital Corp. Cl A10.1410.1410.146000.000.00 
TLNCUTalon Capital Corp. Units10.2910.2910.298000.000.00 
TLNCWTalon Capital Corp WT0.47000.46100.461050.3K-0.00901.91 
TLPHTalphera Inc0.91820.83280.8467401.7K-0.03033.45 
TLRYTilray Brands Inc7.8707.4907.7303.03M0.2903.90 
TLSTelos Corp5.6045.2005.260596.7K-0.2704.88 
TLSATiziana Life Sciences Ltd1.4501.4001.435132.6K0.0000.00 
TLSITrisalus Life Sciences Inc5.2004.9305.02052.7K-0.0901.76 
TLSIWTrisalus Life Sciences Inc WT1.8501.4201.6006.9K0.31024.03 
TLT20+ Year Treas Bond Ishares ETF86.7786.3486.6820.77M0.110.13 
TLXTelix Pharmaceuticals Limited ADR7.2907.0257.080125.7K-0.3504.71 
TMBThornburg Multi Sector Bond ETF26.5225.6325.6631.2K0.020.08 
TMCTmc The Metals Company7.0806.6506.9766.29M0.3515.29 
TMCITreace Medical Concepts Inc2.3102.0752.090631.5K-0.1707.52 
TMCWWTmc The Metals Company WT1.3801.2501.325139.9K0.0655.15 
TMDXTransmedics Group Inc139.6132.9135.3185.6K1.30.95 
TMEDT. Rowe Health Care ETF30.1629.4629.54687-0.280.95 
TMETIshares Transition-Enabling Metals ETF31.8431.4131.443.0K1.083.56 
TMNLT. Rowe Price Long Municipal Income ETF50.3050.3050.301000.010.02 
TMNST. Rowe Price Short Municipal Income ETF50.4050.4050.401000.000.00 
TMSFT. Rowe Price Multi-Sector Income ETF50.4350.3950.408.9K0.010.01 
TMUST-Mobile US199.5193.1198.42.11M3.41.76 
TMUSIT-Mobile US Inc 5.500%22.9822.7222.739.7K-0.140.61 
TMUSLT-Mobile US Inc 6.250%25.0924.9225.0020.7K-0.060.24 
TMUSZT-Mobile US Inc 5.500%22.9522.8022.958.3K0.190.83 
TNDMTandem Diabetes Care20.8819.1819.53328.1K-0.562.79 
TNGXTango Therapeutics Inc12.9611.8412.423.41M0.483.98 
TNMGTnl Mediagene3.5103.3003.30010.3K-0.0200.60 
TNONTenon Medical Inc0.86630.72000.7581165.5K-0.091910.81 
TNONWTenon Medical Inc WT0.01170.00890.011712.0K-0.003322.00 
TNXPTonix Pharm Holdings18.1016.9117.13220.3K-0.090.49 
TNYATenaya Therapeutics Inc0.94490.82240.88004.62M-0.02853.14 
TOIThe Oncology Institute Inc2.7452.5102.6652.12M-0.0200.74 
TOIIWThe Oncology Institute Inc WT0.12000.11100.12004000.014914.18 
TOMZTomi Environmental Solutions Inc0.74350.71000.710035.6K-0.04005.33 
TONXTon Strategy Company2.2201.9302.000747.9K-0.1607.41 
TOPZhong Yang Financial Group Limited1.0701.0201.02125.0K-0.0191.79 
TOROToro Corp3.8233.5903.59031.9K-0.1403.75 
TOURTuniu Corporatio ADR0.66990.65900.667040.8K0.00600.91 
TOWNTowne Bank36.7035.6736.04127.8K0.381.07 
TOYOToyo Co. Ltd10.0978.7109.105238.7K-0.0150.16 
TPCSTechprecision Corp4.8404.4004.72021.7K0.2204.89 
TPGTpg Inc Cl A58.3451.3252.623.67M-5.609.62 
TPGXLTpg Inc 6.950%25.3425.0425.137.5K-0.140.55 
TPLSThornburg Core Plus Bond ETF25.5525.4625.5016.3K0.030.10 
TPSTTempest Therapeutics Inc2.6742.3502.41030.2K-0.0602.43 
TQQQUltrapro QQQ 3X ETF56.2551.0851.64103.46M-3.486.31 
TQQYGraniteshares Yieldboost QQQ ETF15.7015.1515.2013.1K-0.442.81 
TRAWTraws Pharma Inc2.1391.9802.02013.7K-0.0200.98 
TRBFAngel Oak Total Return ETF49.9149.8849.881.3K-0.100.20 
TRDAEntrada Therapeutics Inc12.0811.4811.7160.0K-0.151.22 
TREELendingtree Inc54.2044.6744.98285.7K-8.6716.16 
TRIThomson Reuters Corp108.5186.4290.924.4M-18.1216.61 
TRIBTrinity Bio ADR0.81900.67000.761930.0K-0.04665.76 
TRILDeFiance Trillion Dollar Club Index ETF19.9019.8319.905170.060.29 
TRINTrinity Capital Inc16.6016.1916.37829.6K0.020.09 
TRINITrinity Capital Inc 7.875% Notes Due25.3825.3425.382.7K0.000.00 
TRINZTrinity Capital Inc 7.875% Notes Due25.4225.4225.421550.080.32 
TRIPTripadvisor Inc13.4812.1112.262.04M-1.057.89 
TRMBTrimble Navigation69.5264.0564.55988.6K-3.344.91 
TRMDTorm Plc Cl A24.9324.3524.63157.8K0.110.43 
TRMKTrustmark Corp44.0042.6143.05113.0K0.040.09 
TRNRInteractive Strength Inc0.52030.48000.4883122.6K0.00831.73 
TRNSTranscat Inc67.1062.7263.51112.4K0.450.71 
TRONTron Inc1.3901.2301.275550.7K-0.0755.56 
TROOTroops Inc3.9903.6953.710340.7K-0.1002.62 
TROWT Rowe Price Group107.2100.9101.21.44M-5.45.10 
TRSTrimas Corp35.4434.6334.7394.7K-0.200.57 
TRSGTungray Technologies Inc Cl A1.1801.1041.1802.1K0.0100.85 
TRSTTrustco Bank Corp NY45.8943.7245.0555.6K0.400.90 
TRUDVaneck Consumer Discretionary Trusector26.7226.2526.4142.6K-0.411.53 
TRUETruecar Inc2.5402.5302.54014.52M0.33014.93 
TRUGTrugolf Holdings Inc0.64980.58000.5978127.6K-0.04226.59 
TRUPTrupanion Inc31.7730.5431.20192.2K-0.591.86 
TRUTVaneck Technology Trusector ETF25.9825.2125.23825.4K-0.853.25 
TRVGTrivago NV ADR3.0302.8002.84063.4K-0.0301.05 
TRVITrevi Therapeutics Inc11.6510.9511.571.09M0.615.57 
TSATTelesat Corp Cl A29.9027.3327.7066.7K-1.515.17 
TSBKTimberland Bancorp39.5038.5038.765.2K-0.360.92 
TSCMTheStreet.com Inc.18.5818.0318.0363.7K-0.593.18 
TSCOTractor Supply Company54.2052.4453.132.66M0.150.29 
TSDDGraniteshares -2X Short Tsla Daily ETF8.8288.2308.63028.98M0.1201.41 
TSELTouchstone Sands Capital US Select26.8726.0326.097.7K-0.963.56 
TSEMTower Semiconductor142.7132.7134.81.02M-2.11.51 
TSHATaysha Gene Therapies Inc4.8604.6304.710667.3K0.0501.07 
TSLGraniteshares 1.25X Long Tsla Daily ETF17.5216.7817.031.21M-0.160.93 
TSLATesla Inc428.6413.7418.739.73M-3.00.72 
TSLGLeverage Shares 2X Long Tsla Daily ETF8.2707.7057.89036.86M-0.1251.56 
TSLLTsla Bull 2X ETF Direxion16.9415.7816.1968.4M-0.241.46 
TSLQTradr 2X Short Tsla Daily ETF20.7919.3920.3521.53M0.331.62 
TSLRGraniteshares 2X Long Tsla Daily ETF28.4426.5127.162.31M-0.431.56 
TSLSTsla Bear -1X ETF Direxion5.4905.2955.42065.22M0.0400.74 
TSMGLeverage Shares 2X Long Tsm Daily ETF30.2527.3827.63109.2K-1.765.99 
TSMUGraniteshares 2X Long Tsm Daily ETF55.5050.4551.2245.2K-2.845.25 
TSMXTsm Bull 2X ETF Direxion62.9956.9857.73724.7K-3.335.45 
TSMZTsm Bear -1X ETF Direxion11.0610.5911.0230.6K0.302.82 
TSPYTappalpha Spy Growth & Daily Income ETF25.7425.0125.07320.1K-0.712.75 
TSSITss Inc10.4809.0809.440835.7K-0.6606.53 
TSYX24.6823.6623.7333.5K-0.471.92 
TSYYGraniteshares Yieldboost Tsla ETF4.7804.5914.6601.89M-0.0501.06 
TTANServicetitan Inc Cl A74.4465.8966.342.08M-8.1110.89 
TTDTrade Desk Inc30.0726.5726.8618.96M-2.909.73 
TTECTeletech Hlds3.2803.0253.080122.7K-0.1805.52 
TTEKTetra Tech Inc39.0637.4238.661.96M1.032.74 
TTEQT. Rowe Technology ETF33.3832.0232.1914.7K-1.013.04 
TTGTTechtarget Inc.5.3505.1605.215372.1K-0.0450.86 
TTMITTM Technologies111.0102.2105.81.97M3.13.00 
TTRXTurn Therapeutics Inc4.2233.9704.03027.6K-0.1503.59 
TTSHTile Shop Hlds3.5503.3503.40021.2K-0.0601.60 
TTWOTake-Two Interactive228.7206.6209.51.8M-12.35.56 
TUGStf Tactical Growth ETF39.8139.3839.473.6K-0.922.28 
TUGNStf Tactical Growth & Income ETF25.8124.7524.7510.7K-0.632.50 
TULPLendway Inc5.4004.6605.25051.0K0.54511.58 
TULP5.1204.6004.650161.5K0.000NaN 
TURTurkey Ishares MSCI ETF41.7341.3041.48156.1K0.340.83 
TURBTurbo Energy S.A. ADR0.85500.77010.804528.0K0.03013.89 
TURFT. Rowe Natural Resource ETF33.1832.7132.9013.2K0.692.15 
TUSKMammoth Energy Services Inc2.4802.3512.38077.9K-0.0301.24 
TVATexas Ventures Acquisition III10.5310.4210.4445.1K-0.090.85 
TVACUTexas Ventures Acquisition III Corp10.6410.6410.64100-0.454.06 
TVACWTexas Ventures Acquisition III WT0.95970.82000.95973610.06977.83 
TVAIThayer Ventures Acquisition Corporation10.1610.1610.1616.2K0.000.00 
TVAIRThayer Ventures Acquisition Corporation0.23000.23000.2300537.5K-0.01295.31 
TVGNTevogen Bio Holdings Inc0.34150.27000.27141.32M-0.02468.31 
TVGNWTevogen Bio Holdings Inc WT0.04450.03410.044595.1K0.00173.97 
TVRDTvardi Therapeutics Inc4.0003.8273.89557.2K-0.0952.38 
TVTXTravere Therapeutics Inc33.5531.5032.76774.9K-0.331.00 
TWTradeweb Markets Inc102.7598.4199.18700.6K-3.653.55 
TWAVTherma-wave Inc.1.5811.4151.47010.7K-0.0402.65 
TWFGTwfg Inc25.7624.5025.1652.3K-0.150.57 
TWGTop Wealth Group Holding Limited3.9703.7103.740109.3K-0.1403.61 
TWINTwin Disc Inc19.6316.8819.0344.8K1.176.55 
TWLVTwelve Seas Investment Company II Cl A9.8909.8709.89063.4K0.0000.00 
TWLVRTwelve Seas Investment Company Rights0.18000.17000.1800150.9K0.00502.86 
TWLVUTwelve Seas Investment Company II10.0910.0910.093100.020.20 
TWNPTwin Hospitality Group Inc Cl A0.10600.07300.07707.93M-0.043135.89 
TWSTTwist Bioscience Corp48.2145.0046.291.11M-0.511.09 
TXG10X Genomics Inc20.4919.1119.211.22M-0.743.71 
TXMDTherapeuticsmd Inc2.4202.2112.35035.4K0.0903.98 
TXNTexas Instruments228.8222.1224.96.08M-0.20.08 
TXRHTexas Roadhouse Inc184.9178.8182.3170.0K-0.40.24 
TXUEThornburg International Equity ETF33.2332.9933.0622.2K0.040.12 
TXUGThornburg International Growth Fund ETF24.8823.8024.888000.070.28 
TXXD21Shares 2X Long Dogecoin ETF10.2508.8209.59027.2K-0.2102.14 
TXXS21Shares 2X Long Sui ETF9.2307.9758.79825.2K-0.2422.68 
TYGOTigo Energy Inc3.3903.0663.340265.2K0.2307.40 
TYRATyra Biosciences Inc32.3730.2730.96373.3K-0.060.19 
TZOOTravelzoo Inc5.9505.5605.590146.3K-0.3606.05 

MEMBER LOGIN

216.73.216.49
United States

GLOBAL INDICES

CodeLastChange
COMP23,5921300.6
DJI49,4085151.1
SP5006,976370.5
INDS12,794780.6
CAC8,181550.7
DAX24,7982591.1
NKY52,655-6681.3
HSI26,776-6122.2
OBX1,678-50.3
AORD9,069-961.0
TWII31,624-4401.4
JKSE7,923-4074.9
STI4,892-130.3
ATX5,658531.0
NZD13,412-110.1
BEL5,459741.4
BVSP182,7931,4290.8