| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TACH | Titan Acquisition Corp. Cl A | 10.08 | 10.08 | 10.08 | 32,021 | 0.00 |  | 0.00 |   |
| TACHU | Titan Acquisition Corp. Units | 10.23 | 10.22 | 10.22 | 1,394 | -0.23 |  | 2.20 | |
| TACHW | Titan Acquisition Corp. Warrants | 0.4000 | 0.3500 | 0.3500 | 10,425 | -0.0200 | | 5.41 | |
| TACO | Berto Acquisition Corp | 10.40 | 10.30 | 10.32 | 119,790 | -0.06 | | 0.58 | |
| TACOU | Berto Acquisition Corp | 10.74 | 10.55 | 10.65 | 67,016 | -0.08 | | 0.75 | |
| TACOW | Berto Acquisition Corp. WT | 0.7500 | 0.6600 | 0.7300 | 24,186 | -0.0500 | | 6.67 | |
| TACT | Transact Tech Inc | 3.720 | 3.620 | 3.720 | 17,518 | -0.050 | | 1.36 | |
| TAIT | Taitron Components | 2.320 | 2.220 | 2.310 | 23,257 | 0.070 |  | 3.13 | |
| TALK | Talkspace Inc | 2.740 | 2.620 | 2.650 | 1,259,016 | -0.070 | | 2.59 | |
| TALKW | Talkspace Inc WT | 0.0901 | 0.0670 | 0.0900 | 79,839 | 0.0166 | | 22.62 | |
| TANH | Tantech Holdings | 2.140 | 1.960 | 1.980 | 221,020 | -0.031 | | 1.53 | |
| TAOP | Taoping Inc | 4.520 | 4.050 | 4.260 | 13,437 | 0.190 | | 4.67 | |
| TAOX | | 8.940 | 7.510 | 7.960 | 324,637 | -0.390 | | 4.67 | |
| TARA | Artara Therapeutics Inc | 2.870 | 2.770 | 2.790 | 281,184 | -0.020 | | 0.71 | |
| TARK | Tradr 2X Long Innovation ETF | 57.00 | 54.33 | 56.81 | 84,913 | 2.61 | | 4.82 | |
| TARS | Tarsus Pharmaceuticals Inc | 41.06 | 39.42 | 40.55 | 241,505 | 0.46 | | 1.15 | |
| TASK | Taskus Inc Cl A | 16.81 | 16.70 | 16.78 | 79,795 | 0.07 | | 0.42 | |
| TATT | T A T Tech Ltd | 30.65 | 29.71 | 30.65 | 171,765 | 0.30 | | 0.98 | |
| TAVI | Tavia Acquisition Corp | 10.25 | 10.25 | 10.25 | 1,632 | 0.00 | | 0.00 | |
| TAVIR | Tavia Acquisition Corp. Right | 0.1650 | 0.1650 | 0.1650 | 100 | 0.0050 | | 3.13 | |
| TAVIU | Tavia Acquisition Corp | 10.54 | 10.54 | 10.54 | 100 | 0.22 | | 2.13 | |
| TAX | Cambria Tax Aware ETF | 26.09 | 26.09 | 26.09 | 100 | 0.14 | | 0.55 | |
| TAXE | Intermediate Municipal Income ETF | 49.76 | 49.74 | 49.76 | 26,376 | -0.02 | | 0.04 | |
| TAYD | Taylor Devices Inc | 44.25 | 41.00 | 44.23 | 4,544 | 2.49 | | 5.80 | |
| TBBK | The Bancorp Inc | 58.99 | 57.01 | 58.32 | 324,634 | 0.05 | | 0.09 | |
| TBCH | Turtle Beach Corp | 14.64 | 14.33 | 14.52 | 198,196 | 0.10 | | 0.66 | |
| TBH | Brag House Holdings Inc | 0.7800 | 0.7400 | 0.7500 | 59,137 | -0.0318 | | 3.98 | |
| TBIL | US Treasury 3 Month Bill ETF | 49.83 | 49.82 | 49.82 | 1,924,618 | 0.00 | | 0.00 | |
| TBLA | Taboola.com Ltd | 3.690 | 3.610 | 3.650 | 998,377 | -0.050 | | 1.36 | |
| TBLAW | Taboola.com Ltd WT | 0.2400 | 0.2000 | 0.2400 | 20,081 | 0.0569 | | 31.08 | |
| TBLD | Thornburg Income Builder Opportunities | 19.97 | 19.43 | 19.87 | 103,761 | 0.10 | | 0.51 | |
| TBMC | Trailblazer Merger Corporation I Cl A | 11.74 | 11.66 | 11.66 | 2,055 | -0.08 | | 0.68 | |
| TBMCR | Trailblazer Merger Corporation I Rights | 0.3850 | 0.3850 | 0.3850 | 300 | 0.0000 | | 0.00 | |
| TBPH | Theravance Bio Ord | 11.17 | 10.91 | 11.05 | 97,006 | 0.14 | | 1.28 | |
| TBRG | Trubridge Inc | 24.05 | 22.58 | 22.61 | 106,826 | -0.82 | | 3.49 | |
| TC | Token Cat Limited ADR | 0.8000 | 0.7600 | 0.7600 | 24,466 | -0.0299 | | 3.74 | |
| TCBI | Texas Capital Bncsh | 84.41 | 82.02 | 84.31 | 230,407 | 1.66 | | 2.01 | |
| TCBIO | Texas Cap Bancshares | 21.30 | 20.97 | 21.11 | 15,968 | -0.04 | | 0.19 | |
| TCBK | Trico Bancshares | 42.53 | 41.49 | 42.25 | 46,672 | 0.60 | | 1.43 | |
| TCBS | Texas Community Bancshares Inc | 16.20 | 16.19 | 16.20 | 916 | 0.16 | | 0.97 | |
| TCBX | Third Coast Bancshares Inc | 34.51 | 33.54 | 34.19 | 21,553 | 0.67 | | 1.99 | |
| TCHI | Ishares MSCI China Multisector Tech ETF | 19.68 | 19.60 | 19.65 | 23,727 | -0.25 | | 1.26 | |
| TCMD | Tactile Systems Technology Inc | 10.28 | 10.04 | 10.15 | 68,928 | -0.10 | | 0.98 | |
| TCOM | Trip.com Group Ltd ADR | 59.35 | 58.76 | 59.12 | 1,240,749 | 0.15 | | 0.25 | |
| TCPC | TCP Capital Corp | 7.815 | 7.720 | 7.800 | 281,779 | 0.070 | | 0.91 | |
| TCRT | Alaunos Therapeutics Inc | 5.470 | 4.860 | 5.120 | 40,378 | 0.370 | | 7.89 | |
| TCRX | Tscan Therapeutics Inc | 1.540 | 1.450 | 1.470 | 222,812 | 0.040 | | 2.80 | |
| TCX | Tucows Inc Cl A | 20.62 | 19.63 | 20.60 | 10,060 | 0.72 | | 3.63 | |
| TDAC | Translational Development Acquisition | 10.29 | 10.28 | 10.28 | 519 | 0.01 | | 0.10 | |
| TDACU | Translational Development Acquisition | 10.35 | 10.35 | 10.35 | 200 | 0.06 | | 0.58 | |
| TDACW | Translational Development Acquisition WT | 0.2504 | 0.2504 | 0.2504 | 100 | -0.0496 | | 16.53 | |
| TDI | Touchstone Dynamic International ETF | 33.86 | 33.86 | 33.86 | 200 | -0.05 | | 0.15 | |
| TDIV | Nasdaq Technology Dividend Index ETF | 91.62 | 89.86 | 91.62 | 145,193 | 1.34 | | 1.48 | |
| TDSB | Cabana Target Drawdown 7 ETF | 22.30 | 22.26 | 22.30 | 30,340 | 0.00 | | 0.01 | |
| TDSC | Cabana Target Drawdown 10 ETF | 24.46 | 24.34 | 24.46 | 40,416 | 0.11 | | 0.45 | |
| TDTH | Trident Digital Tech Holdings Ltd ADR | 0.2700 | 0.2300 | 0.2600 | 2,640,476 | 0.0230 | | 9.71 | |
| TDUP | Thredup Inc Cl A | 7.960 | 7.550 | 7.570 | 2,035,336 | -0.220 | | 2.82 | |
| TEAD | Teads Holding CO | 2.710 | 2.560 | 2.680 | 269,027 | 0.130 | | 5.08 | |
| TEAM | Atlassian Corp | 206.3 | 200.8 | 205.3 | 1,311,120 | -0.9 | | 0.45 | |
| TECH | Bio-Techne Corp | 53.20 | 51.56 | 52.95 | 1,038,365 | 1.10 | | 2.11 | |
| TECTP | Tectonic Financial Inc 9.00% | 10.65 | 10.61 | 10.63 | 4,931 | 0.00 | | 0.03 | |
| TECX | Tectonic Therapeutic Inc | 21.45 | 20.13 | 21.31 | 73,086 | 0.93 | | 4.61 | |
| TEKX | SPDR Galaxy Transformative Tech | 32.71 | 32.18 | 32.71 | 303 | 1.04 | | 3.30 | |
| TEKY | Lazard Next Gen Technologies ETF | 34.01 | 34.01 | 34.01 | 102 | 0.14 | | 0.41 | |
| TELA | Tela Bio Inc | 2.050 | 1.850 | 2.010 | 135,649 | -0.040 | | 2.05 | |
| TELO | Telomir Pharmaceuticals Inc | 1.290 | 1.180 | 1.200 | 227,238 | -0.090 | | 7.09 | |
| TEM | Tempus Ai Cl A | 60.58 | 58.53 | 59.51 | 6,684,758 | -0.27 | | 0.45 | |
| TENB | Tenable Holdings Inc | 34.04 | 33.34 | 33.60 | 549,149 | 0.06 | | 0.18 | |
| TENX | Tenax Therapeutics | 5.980 | 5.670 | 5.700 | 19,348 | -0.010 | | 0.17 | |
| TER | Teradyne Inc | 94.82 | 92.29 | 93.97 | 2,535,497 | 2.26 | | 2.46 | |
| TERN | Terns Pharmaceuticals Inc | 4.390 | 3.850 | 4.280 | 696,645 | 0.410 | | 10.65 | |
| TEXN | Ishares Texas Equity ETF | 25.54 | 25.21 | 25.54 | 15,825 | 0.40 | | 1.59 | |
| TFIN | Triumph Financial Inc | 63.16 | 60.47 | 62.68 | 181,046 | 1.67 | | 2.73 | |
| TFINP | Triumph Financial Inc | 21.78 | 21.60 | 21.78 | 1,859 | 0.18 | | 0.83 | |
| TFNS | T. Rowe Price Financials ETF | 25.84 | 25.77 | 25.83 | 2,698 | -0.03 | | 0.11 | |
| TFSL | Tfs Financial Corp | 13.29 | 13.07 | 13.20 | 288,797 | 0.16 | | 1.22 | |
| TGL | Treasure Global Inc | 1.260 | 1.090 | 1.230 | 337,230 | 0.130 | | 11.82 | |
| TGTX | Tg Therapeutics | 36.30 | 35.03 | 36.03 | 888,530 | 0.89 | | 2.51 | |
| TH | Target Hospitality Corp | 7.220 | 7.100 | 7.160 | 138,479 | 0.000 | | 0.00 | |
| THAR | Tharimmune Inc | 1.850 | 1.750 | 1.820 | 15,938 | 0.040 | | 2.25 | |
| THCH | Th International Limited | 2.960 | 2.880 | 2.930 | 3,228 | -0.027 | | 0.91 | |
| THFF | First Finl Corp [In] | 56.10 | 54.66 | 55.89 | 58,525 | 0.98 | | 1.78 | |
| THMZ | Lazard Equity Megatrends ETF | 30.41 | 30.41 | 30.41 | 75,000 | 0.06 | | 0.20 | |
| THRD | Third Harmonic Bio Inc | 5.440 | 5.410 | 5.410 | 203,028 | 0.010 | | 0.18 | |
| THRM | Gentherm Inc | 30.83 | 29.80 | 30.48 | 113,878 | 0.97 | | 3.26 | |
| THRY | Thryv Holdings Inc | 12.82 | 12.48 | 12.56 | 185,493 | -0.03 | | 0.24 | |
| THTX | Theratechnologies Inc | 2.390 | 2.280 | 2.370 | 57,056 | 0.060 | | 2.61 | |
| TIGO | Millicom International Cellular S.A. | 38.43 | 36.99 | 38.26 | 799,998 | 0.60 | | 1.60 | |
| TIGR | Up Fintech Holding Ltd ADR | 9.840 | 9.310 | 9.590 | 3,395,021 | 0.150 | | 1.59 | |
| TIL | Instil Bio Inc | 25.95 | 22.90 | 23.81 | 319,694 | 1.88 | | 8.57 | |
| TILE | Interface Inc | 21.69 | 21.24 | 21.53 | 130,166 | 0.08 | | 0.37 | |
| TIPT | Tiptree Financial Cl A | 24.00 | 23.20 | 23.38 | 115,684 | -0.63 | | 2.63 | |
| TIRX | Tian Ruixiang Holdings Ltd Cl A | 1.190 | 1.150 | 1.170 | 35,085 | 0.020 | | 1.74 | |
| TITN | Titan Machinery Inc | 21.46 | 20.66 | 21.42 | 228,356 | 0.75 | | 3.63 | |
| TIVC | Tivic Health Systems Inc | 3.940 | 3.810 | 3.890 | 11,696 | -0.120 | | 3.04 | |
| TKLF | Tokyo Lifestyle Ltd ADR | 3.700 | 3.690 | 3.700 | 799 | -0.033 | | 0.89 | |
| TKNO | Alpha Teknova Inc | 5.200 | 4.890 | 5.080 | 160,983 | 0.160 | | 3.25 | |
| TLF | Tandy Leather Fctry | 3.160 | 3.150 | 3.160 | 2,511 | 0.040 | | 1.27 | |
| TLN | Talen Energy Corporation | 282.1 | 273.7 | 276.2 | 638,070 | -3.7 | | 1.33 | |
| TLPH | Talphera Inc | 0.4698 | 0.4500 | 0.4510 | 16,292 | 0.0000 | | 0.00 | |
| TLRY | Tilray Brands Inc | 0.4924 | 0.4200 | 0.4852 | 39,665,266 | 0.0636 | | 15.09 | |
| TLS | Telos Corp | 3.150 | 3.040 | 3.070 | 690,425 | -0.050 | | 1.60 | |
| TLSA | Tiziana Life Sciences Ltd | 1.580 | 1.540 | 1.550 | 108,296 | 0.020 | | 1.29 | |
| TLSI | Trisalus Life Sciences Inc | 5.210 | 5.010 | 5.010 | 37,564 | -0.250 | | 4.85 | |
| TLSIW | Trisalus Life Sciences Inc WT | 1.410 | 1.290 | 1.290 | 4,000 | -0.330 | | 20.37 | |
| TLT | 20+ Year Treas Bond Ishares ETF | 87.58 | 87.10 | 87.58 | 39,155,881 | -0.56 | | 0.64 | |
| TLX | Telix Pharmaceuticals Limited ADR | 16.50 | 16.25 | 16.40 | 56,617 | 0.42 | | 2.61 | |
| TMB | Thornburg Multi Sector Bond ETF | 25.40 | 25.39 | 25.39 | 6,478 | -0.04 | | 0.14 | |
| TMC | Tmc The Metals Company | 6.420 | 5.830 | 6.420 | 10,440,661 | 0.440 | | 7.41 | |
| TMCI | Treace Medical Concepts Inc | 6.150 | 5.940 | 6.010 | 204,382 | 0.070 | | 1.16 | |
| TMCWW | Tmc The Metals Company WT | 1.490 | 1.260 | 1.480 | 1,743,002 | 0.200 | | 15.63 | |
| TMDX | Transmedics Group Inc | 130.7 | 125.1 | 127.9 | 503,703 | -2.4 | | 1.85 | |
| TMED | T. Rowe Price Health Care ETF | 25.12 | 25.02 | 25.02 | 1,052 | -0.13 | | 0.53 | |
| TMET | Ishares Transition-Enabling Metals ETF | 25.08 | 24.92 | 25.08 | 115 | 0.46 | | 1.85 | |
| TMUS | T-Mobile US | 240.3 | 236.8 | 237.0 | 2,142,639 | -4.1 | | 1.69 | |
| TNDM | Tandem Diabetes Care | 17.68 | 16.99 | 17.07 | 1,829,100 | -0.16 | | 0.93 | |
| TNFA | Tnf Pharmaceuticals Inc | 0.1239 | 0.1008 | 0.1158 | 3,210,562 | -0.0077 | | 6.23 | |
| TNGX | Tango Therapeutics Inc | 5.960 | 5.450 | 5.720 | 1,203,195 | 0.210 | | 3.86 | |
| TNMG | Tnl Mediagene | 0.5400 | 0.4800 | 0.4900 | 86,733 | 0.0328 | | 6.83 | |
| TNON | Tenon Medical Inc | 1.0500 | 0.9600 | 0.9600 | 205,084 | -0.0598 | | 5.75 | |
| TNONW | Tenon Medical Inc WT | 0.0200 | 0.0200 | 0.0200 | 999 | 0.0000 | | 0.00 | |
| TNXP | Tonix Pharm Holdings | 38.13 | 35.32 | 35.43 | 491,207 | -2.13 | | 5.71 | |
| TNYA | Tenaya Therapeutics Inc | 0.6280 | 0.5920 | 0.6128 | 1,489,864 | 0.0098 | | 1.63 | |
| TOI | The Oncology Institute Inc | 2.570 | 2.190 | 2.440 | 2,596,510 | 0.240 | | 10.91 | |
| TOIIW | The Oncology Institute Inc WT | 0.0646 | 0.0600 | 0.0646 | 5,603 | 0.0047 | | 7.85 | |
| TOMZ | Tomi Environmental Solutions Inc | 1.110 | 1.060 | 1.070 | 9,224 | -0.050 | | 4.55 | |
| TOP | Zhong Yang Financial Group Limited | 1.270 | 1.230 | 1.250 | 26,089 | 0.009 | | 0.74 | |
| TORO | Toro Corp | 2.240 | 2.170 | 2.210 | 46,628 | 0.000 | | 0.00 | |
| TOUR | Tuniu Corporatio ADR | 0.8697 | 0.8120 | 0.8300 | 334,859 | -0.0204 | | 2.40 | |
| TOWN | Towne Bank | 35.47 | 34.65 | 35.41 | 415,121 | 0.53 | | 1.52 | |
| TOYO | Toyo Co. Ltd | 3.600 | 3.470 | 3.600 | 1,585 | 0.000 | | 0.00 | |
| TPCS | Techprecision Corp | 3.820 | 3.690 | 3.700 | 23,013 | -0.020 | | 0.54 | |
| TPG | Tpg Inc Cl A | 53.89 | 52.67 | 53.62 | 776,995 | 0.83 | | 1.57 | |
| TPGXL | Tpg Inc 6.950% | 25.55 | 25.46 | 25.55 | 4,821 | 0.33 | | 1.28 | |
| TPIC | Tpi Composites Inc | 0.9700 | 0.8800 | 0.9300 | 234,493 | 0.0045 | | 0.51 | |
| TPLS | Thornburg Core Plus Bond ETF | 25.32 | 25.28 | 25.29 | 4,389 | -0.03 | | 0.12 | |
| TPST | Tempest Therapeutics Inc | 7.140 | 6.760 | 7.120 | 69,652 | 0.230 | | 3.33 | |
| TQQQ | Ultrapro QQQ 3X ETF | 82.59 | 80.43 | 82.50 | 49,433,700 | 1.61 | | 1.99 | |
| TQQY | Graniteshares Yieldboost QQQ ETF | 19.19 | 18.91 | 19.19 | 8,037 | 0.21 | | 1.11 | |
| TRAW | Traws Pharma Inc | 1.490 | 1.440 | 1.480 | 30,647 | 0.000 | | 0.00 | |
| TRDA | Entrada Therapeutics Inc | 7.410 | 7.090 | 7.280 | 76,867 | 0.160 | | 2.25 | |
| TREE | Lendingtree Inc | 38.98 | 38.08 | 38.79 | 118,881 | 0.42 | | 1.10 | |
| TRI | Thomson Reuters Corp | 201.0 | 197.0 | 198.7 | 506,674 | -3.0 | | 1.48 | |
| TRIB | Trinity Bio ADR | 0.7200 | 0.6600 | 0.6800 | 172,000 | -0.0171 | | 2.45 | |
| TRIN | Trinity Capital Inc | 14.20 | 14.03 | 14.18 | 764,381 | 0.16 | | 1.14 | |
| TRINI | Trinity Capital Inc 7.875% Notes Due | 25.29 | 25.19 | 25.22 | 9,661 | -0.03 | | 0.12 | |
| TRINZ | Trinity Capital Inc 7.875% Notes Due | 25.21 | 25.15 | 25.21 | 3,920 | -0.03 | | 0.11 | |
| TRIP | Tripadvisor Inc | 15.13 | 13.82 | 14.97 | 3,566,696 | 1.12 | | 8.07 | |
| TRMB | Trimble Navigation | 77.65 | 76.32 | 77.56 | 544,843 | 1.40 | | 1.83 | |
| TRMD | Torm Plc Cl A | 17.22 | 16.75 | 17.14 | 1,056,615 | 0.40 | | 2.39 | |
| TRMK | Trustmark Corp | 38.22 | 37.33 | 38.06 | 177,383 | 0.66 | | 1.76 | |
| TRML | Tourmaline Bio Inc | 16.50 | 15.60 | 16.20 | 115,846 | 0.36 | | 2.27 | |
| TRNR | Interactive Strength Inc | 5.440 | 5.040 | 5.310 | 260,612 | -0.240 | | 4.31 | |
| TRNS | Transcat Inc | 89.11 | 86.45 | 88.78 | 87,737 | 1.78 | | 2.04 | |
| TROO | Troops Inc | 0.7100 | 0.6600 | 0.6800 | 10,816 | 0.0072 | | 1.06 | |
| TROW | T Rowe Price Group | 99.90 | 98.68 | 99.68 | 785,062 | 1.29 | | 1.31 | |
| TRS | Trimas Corp | 30.12 | 29.05 | 29.95 | 277,039 | 0.71 | | 2.44 | |
| TRSG | Tungray Technologies Inc Cl A | 1.660 | 1.610 | 1.660 | 4,636 | 0.110 | | 6.79 | |
| TRST | Trustco Bank Corp NY | 35.01 | 34.34 | 34.89 | 48,896 | 0.62 | | 1.80 | |
| TRUE | Truecar Inc | 1.850 | 1.790 | 1.840 | 112,765 | 0.010 | | 0.55 | |
| TRUG | Trugolf Holdings Inc | 6.330 | 6.000 | 6.290 | 15,781 | 0.140 | | 2.28 | |
| TRUP | Trupanion Inc | 54.84 | 51.56 | 52.32 | 482,262 | -2.14 | | 3.96 | |
| TRVG | Trivago NV ADR | 3.970 | 3.790 | 3.830 | 51,271 | -0.070 | | 1.81 | |
| TRVI | Trevi Therapeutics Inc | 6.070 | 5.530 | 6.050 | 2,197,459 | 0.280 | | 4.91 | |
| TSAT | Telesat Corp Cl A | 25.96 | 24.89 | 25.38 | 175,325 | 0.69 | | 2.76 | |
| TSBK | Timberland Bancorp | 32.00 | 31.79 | 31.80 | 5,720 | -0.17 | | 0.53 | |
| TSBX | Turnstone Biologics Corp | 0.3695 | 0.3519 | 0.3601 | 349,275 | 0.0100 | | 2.86 | |
| TSCO | Tractor Supply Company | 55.45 | 54.01 | 55.14 | 6,028,732 | 1.06 | | 1.96 | |
| TSDD | Graniteshares 2X Short Tsla Daily ETF | 24.80 | 22.63 | 22.83 | 4,969,643 | -2.50 | | 9.87 | |
| TSEL | Touchstone Sands Capital US Select | 28.08 | 27.97 | 28.01 | 978 | 0.12 | | 0.42 | |
| TSEM | Tower Semiconductor | 44.39 | 42.24 | 43.90 | 764,151 | 1.25 | | 2.95 | |
| TSHA | Taysha Gene Therapies Inc | 2.500 | 2.340 | 2.450 | 2,104,431 | 0.090 | | 3.85 | |
| TSL | Graniteshares 1.25X Long Tsla Daily ETF | 12.47 | 11.88 | 12.44 | 1,006,917 | 0.74 | | 6.32 | |
| TSLA | Tesla Inc | 316.8 | 303.8 | 313.4 | 106,326,037 | 14.9 | | 4.97 | |
| TSLG | Leverage Shares 2X Long Tsla Daily ETF | 5.800 | 5.370 | 5.760 | 9,529,823 | 0.520 | | 9.92 | |
| TSLL | Tsla Bull 2X ETF Direxion | 11.67 | 10.76 | 11.58 | 190,851,500 | 1.04 | | 9.87 | |
| TSLQ | Tradr 2X Short Tsla Daily ETF | 19.80 | 18.07 | 18.20 | 46,885,950 | -2.01 | | 9.95 | |
| TSLR | Graniteshares 2X Long Tsla Daily ETF | 18.67 | 17.24 | 18.56 | 4,518,540 | 1.67 | | 9.89 | |
| TSLS | Tsla Bear -1X ETF Direxion | 8.170 | 7.820 | 7.850 | 28,062,197 | -0.410 | | 4.96 | |
| TSMG | Leverage Shares 2X Long Tsm Daily ETF | 17.32 | 16.28 | 17.24 | 18,638 | 1.25 | | 7.82 | |
| TSMU | Graniteshares 2X Long Tsm Daily ETF | 29.29 | 27.12 | 29.24 | 52,572 | 2.12 | | 7.82 | |
| TSMX | Tsm Bull 2X ETF Direxion | 34.56 | 31.92 | 34.51 | 567,955 | 2.60 | | 8.15 | |
| TSMZ | Tsm Bear -1X ETF Direxion | 17.08 | 16.45 | 16.45 | 36,667 | -0.67 | | 3.91 | |
| TSPY | Tappalpha Spy Growth & Daily Income ETF | 24.31 | 24.01 | 24.24 | 54,667 | 0.05 | | 0.21 | |
| TSSI | Tss Inc | 28.64 | 26.34 | 28.45 | 1,755,371 | 1.69 | | 6.35 | |
| TSYY | Graniteshares Yieldboost Tsla ETF | 10.05 | 9.61 | 10.05 | 474,467 | 0.40 | | 4.15 | |
| TTAN | Servicetitan Inc Cl A | 110.6 | 107.0 | 109.9 | 2,100,855 | -0.5 | | 0.44 | |
| TTD | Trade Desk Inc | 74.10 | 72.47 | 73.53 | 3,684,035 | 0.09 | | 0.12 | |
| TTEC | Teletech Hlds | 4.990 | 4.860 | 4.970 | 86,816 | 0.020 | | 0.40 | |
| TTEK | Tetra Tech Inc | 36.56 | 35.76 | 36.47 | 777,614 | 0.50 | | 1.39 | |
| TTEQ | T. Rowe Price Technology ETF | 28.91 | 28.59 | 28.89 | 7,229 | 0.22 | | 0.78 | |
| TTGT | Techtarget Inc. | 7.510 | 6.540 | 7.000 | 1,016,151 | -0.945 | | 12.02 | |
| TTMI | TTM Technologies | 42.01 | 40.02 | 41.71 | 988,801 | 1.14 | | 2.81 | |
| TTNP | Titan Pharma | 4.450 | 4.210 | 4.330 | 21,123 | 0.090 | | 2.11 | |
| TTSH | Tile Shop Hlds | 6.870 | 6.300 | 6.870 | 52,939 | 0.400 | | 6.20 | |
| TTWO | Take-Two Interactive | 242.3 | 239.5 | 240.8 | 923,066 | -0.6 | | 0.25 | |
| TUG | Stf Tactical Growth ETF | 36.15 | 36.09 | 36.13 | 1,709 | 0.31 | | 0.88 | |
| TUGN | Stf Tactical Growth & Income ETF | 24.57 | 24.40 | 24.57 | 3,881 | 0.20 | | 0.82 | |
| TUR | Turkey Ishares MSCI ETF | 33.08 | 32.80 | 33.07 | 262,430 | 0.59 | | 1.82 | |
| TURB | Turbo Energy S.A. ADR | 2.380 | 2.220 | 2.310 | 2,411 | 0.060 | | 2.58 | |
| TURF | T. Rowe Price Natural Resource ETF | 25.83 | 25.72 | 25.82 | 1,376 | 0.56 | | 2.22 | |
| TURN | 180 Degree Capital Corp | 4.030 | 3.960 | 3.990 | 37,301 | -0.010 | | 0.25 | |
| TUSK | Mammoth Energy Services Inc | 2.810 | 2.770 | 2.780 | 25,728 | -0.020 | | 0.71 | |
| TVA | Texas Ventures Acquisition III | 10.09 | 10.07 | 10.08 | 104,764 | 0.02 | | 0.20 | |
| TVACU | Thayer Ventures Acquisition Corp Units | 10.31 | 10.31 | 10.31 | 177 | 0.00 | | 0.00 | |
| TVACW | Texas Ventures Acquisition III WT | 0.2700 | 0.2700 | 0.2700 | 924 | 0.0200 | | 8.00 | |
| TVAI | | 10.500 | 9.900 | 9.970 | 227,147 | 0.000 | | 0.00 | |
| TVAIR | | 0.2500 | 0.2000 | 0.2000 | 817,324 | 0.0000 | | 0.00 | |
| TVAIU | Thayer Ventures Acquisition Corporation | 10.18 | 10.16 | 10.17 | 224,478 | 0.01 | | 0.10 | |
| TVGN | Tevogen Bio Holdings Inc | 1.270 | 1.220 | 1.250 | 204,609 | 0.030 | | 2.46 | |
| TVGNW | Tevogen Bio Holdings Inc WT | 0.0750 | 0.0600 | 0.0749 | 16,085 | 0.0058 | | 8.39 | |
| TVRD | Tvardi Therapeutics Inc | 22.44 | 21.14 | 21.86 | 23,388 | -0.70 | | 3.16 | |
| TVTX | Travere Therapeutics Inc | 15.00 | 14.42 | 14.84 | 1,369,232 | 0.13 | | 0.88 | |
| TW | Tradeweb Markets Inc | 139.0 | 133.4 | 138.3 | 1,617,125 | 0.8 | | 0.57 | |
| TWFG | Twfg Inc | 35.35 | 34.07 | 34.67 | 151,199 | -0.51 | | 1.44 | |
| TWG | Top Wealth Group Holding Limited | 0.1370 | 0.1300 | 0.1346 | 1,633,932 | 0.0016 | | 1.20 | |
| TWIN | Twin Disc Inc | 9.870 | 9.350 | 9.430 | 80,125 | -0.020 | | 0.21 | |
| TWNP | Twin Hospitality Group Inc Cl A | 4.880 | 4.500 | 4.870 | 19,181 | 0.030 | | 0.65 | |
| TWST | Twist Bioscience Corp | 38.86 | 35.92 | 37.67 | 881,886 | 0.93 | | 2.53 | |
| TXG | 10X Genomics Inc | 12.95 | 11.96 | 12.89 | 2,688,717 | 0.95 | | 7.88 | |
| TXMD | Therapeuticsmd Inc | 1.160 | 1.090 | 1.140 | 20,697 | 0.010 | | 0.88 | |
| TXN | Texas Instruments | 216.2 | 209.5 | 215.6 | 3,359,291 | 5.1 | | 2.44 | |
| TXRH | Texas Roadhouse Inc | 192.3 | 187.8 | 190.8 | 560,909 | 1.9 | | 1.01 | |
| TXSS | Texas Small Cap Equity Index ETF | 26.95 | 26.95 | 26.95 | 100 | 0.37 | | 1.40 | |
| TXUE | Thornburg International Equity ETF | 29.91 | 29.51 | 29.76 | 17,469 | 0.14 | | 0.46 | |
| TXUG | Thornburg International Growth Fund ETF | 25.69 | 25.69 | 25.69 | 0 | 0.00 | | 0.00 | |
| TYGO | Tigo Energy Inc | 1.400 | 1.320 | 1.320 | 26,938 | -0.010 | | 0.75 | |
| TYRA | Tyra Biosciences Inc | 10.40 | 9.76 | 10.13 | 509,096 | 0.33 | | 3.40 | |
| TZOO | Travelzoo Inc | 13.27 | 12.86 | 13.18 | 68,164 | 0.10 | | 0.76 | |
| TZUP | Thumzup Media Corp | 8.190 | 6.800 | 8.030 | 305,606 | 1.050 | | 14.89 | |