Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
TATravelcenters of America Llc30.5629.8030.4051,4000.762.56 
TACODel Taco Rest9.3609.0209.070228,800-0.0400.44 
TACTTransact Tech Inc14.8013.3514.6756,6001.3910.47 
TAITTaitron Components4.6204.6204.6203860.0000.00 
TALKTalkspace Inc6.4606.2506.360501,0000.0600.95 
TALKWTalkspace Inc WT1.3001.2301.28072,800-0.0503.76 
TALSTalaris Therapeutics Inc15.2813.5013.8479,700-1.167.73 
TANHTantech Holdings0.89200.81110.8690696,500-0.02302.58 
TANNITravelcenters of America Llc27.4927.0327.483,8000.291.07 
TANNLTravelcenters of America Llc26.4026.3026.401,1000.120.46 
TANNZTravelcenters of America Llc26.0525.9525.963,100-0.090.34 
TAOPTaoping Inc3.7103.2503.4401,000,100-0.2206.01 
TARAArtara Therapeutics Inc8.4807.7407.82091,700-0.5606.68 
TARSTarsus Pharmaceuticals Inc24.8224.0324.031,321-0.803.22 
TASKTaskus Inc Cl A30.6230.0530.5488,600-0.200.65 
TASTCarrols Rstrnt Group5.2104.9605.020167,0000.0801.62 
TATTT A T Tech Ltd6.5006.3206.40023,600-0.0100.16 
TAYDTaylor Devices Inc11.2911.2511.251,2000.000.00 
TBBKThe Bancorp Inc22.3421.7222.16264,4000.301.37 
TBCPThunder Bridge Capital Partners III Inc9.7809.7809.7802000.0000.00 
TBCPUThunder Bridge Capital Partners III Inc10.0009.92010.0002,0000.0000.00 
TBCPWThunder Bridge Capital Partners III Inc1.1901.1901.190100-0.0100.83 
TBIOTranslate Bio Inc34.8030.2634.421,623,9004.4214.73 
TBKTriumph Bancorp76.5074.9275.07106,9000.060.08 
TBKCPTriumph Bancorp Inc28.0027.7527.923,4000.130.47 
TBLATaboola.com Ltd10.4909.6209.840840,600-0.4604.47 
TBLAWTaboola.com Ltd WT2.8202.5802.65051,600-0.1003.63 
TBLTToughbuilt Industries Inc0.62710.60000.60203,600,800-0.00450.74 
TBLTWToughbuilt Industries Inc WT0.22200.22000.220012,800-0.01004.35 
TBNKTerritorial Bancorp25.5025.3125.3710,4000.000.00 
TBPHTheravance Bio Ord13.8513.3913.67152,4000.100.74 
TBSATb Sa Acquisition Corp Cl9.6509.6009.6301,6000.0000.00 
TBSAUTb Sa Acquisition Corp9.9909.8909.90012,100-0.0900.90 
TBSAWTb Sa Acquisition Corp WT0.97000.84000.970052,9000.115713.54 
TCTuanche Ltd ADR3.2102.8402.84039,500-0.2337.57 
TCACTuatara Capital Acquisition Corp Cl A9.6409.6309.6403,2000.0000.00 
TCACUTuatara Capital Acquisition Corp10.0910.0510.062,000-0.010.10 
TCACWTuatara Capital Acquisition Corp WT1.00000.90060.94056,800-0.05955.95 
TCBCTc Bancshares Inc12.0812.0412.0748,4000.030.25 
TCBITexas Capital Bncsh63.8062.0362.80316,6000.190.30 
TCBIOTexas Cap Bancshares27.6727.5127.665,800-0.100.36 
TCBKTrico Bancshares40.6539.8840.1647,8000.230.58 
TCBSTexas Community Bancshares Inc15.5015.0215.1814,600-0.171.11 
TCDATricida Inc4.2404.1004.150116,400-0.0601.43 
TCFCThe Community Fin Cp35.3034.8535.0014,000-0.010.03 
TCMDTactile Systems Technology Inc49.0247.2647.4194,300-0.681.41 
TCOMTrip.com Group Ltd ADR26.4823.9025.3511,676,000-1.886.90 
TCONTracon Pharma3.9503.5903.810617,7000.0100.26 
TCPCTCP Capital Corp14.2714.0514.24187,0000.181.28 
TCRRTcr2 Therapeutics Inc12.8012.3712.8037,1540.110.87 
TCRXTscan Therapeutics Inc10.2409.6009.61067,900-0.4304.28 
TCVATcv Acquisition Corp Cl A9.9109.8709.8708,300-0.0500.50 
TCXTucows Inc Cl A80.2079.1479.558,800-0.510.64 
TDACTrident Acquisitions Corp11.2710.8610.93147,300-0.221.97 
TDACUTrident Acquisitions Corp Units12.8112.8112.81400-0.423.16 
TDACWTrident Acquisitions Corp WT1.9601.8001.800274,800-0.1306.74 
TDIVNasdaq Technology Dividend Index Fund FT57.8357.3957.7947,2000.220.38 
TDUPThredup Inc Cl A29.2327.5828.43286,5000.893.23 
TEAMAtlassian Cls A Ord270.9265.2267.5813,700-3.81.38 
TECHBio-Techne Cp476.6469.8472.159,200-2.30.48 
TECTPTectonic Financial Inc 9.00%10.0810.0810.081,200-0.020.20 
TEDUTarena Intl ADR2.3202.0502.0702,136,000-0.28011.91 
TEKKTekkorp Digital Acquisition Corp Cl A9.7009.7009.7001210.0000.00 
TEKKUTekkorp Digital Acquisition Corp10.2010.1510.155,0000.020.20 
TEKKWTekkorp Digital Acquisition Corp WT1.03010.90000.980036,900-0.05004.85 
TELATela Bio Inc15.3715.1715.3637,3000.100.66 
TELLTellurian Inc3.8203.5803.6905,684,8000.0601.65 
TENBTenable Holdings Inc46.0145.1245.301,094,000-0.721.56 
TENXTenax Therapeutics1.9001.8501.87055,2000.0100.54 
TERTeradyne Inc129.9127.0127.41,153,000-1.41.06 
TERNTerns Pharmaceuticals Inc8.3207.6907.88035,600-0.2803.43 
TESSTessco Tech Inc6.6606.0006.37052,4000.3605.99 
TETCTech and Energy Transition Corporation9.6509.6409.6403,000-0.0200.21 
TETCUTech and Energy Transition Corp10.0009.97010.00010,1000.0260.26 
TETCWTech and Energy Transition Corporation1.09500.90740.95013,5000.01001.06 
TFFPTff Pharmaceuticals Inc9.2908.7508.870116,000-0.4204.52 
TFSLTfs Financial Corp19.7919.5019.58114,6000.010.05 
TGATransglobe Energy Cp1.7731.6711.697108,000-0.0030.18 
TGLSTecnoglass Inc18.8018.1718.50197,9000.130.71 
TGTXTg Therapeuticscmn38.3735.1235.251,071,500-2.586.82 
THTarget Hospitality Corp3.7703.5703.710137,8000.1504.21 
THCATuscan Holdings Corp II10.0510.0310.0516,0000.000.00 
THCAUTuscan Holdings Corp II Unit10.5310.5110.51500-0.080.76 
THCAWTuscan Holdings Corp II WT1.1001.0501.07513,100-0.0050.46 
THCBTuscan Holdings Corp10.4509.52010.0001,844,800-0.2001.96 
THCBUTuscan Holdings Corp Unit13.0012.5312.53300-1.6211.45 
THCBWTuscan Holdings Corp WT3.2802.8003.030322,700-0.1003.19 
THCPUThunder Bridge Capital Partners IV Inc9.9509.9309.95014,2000.0100.10 
THFFFirst Finl Corp [In]39.8639.1239.3834,0000.310.79 
THMAThimble Point Acquisition Corp Cl A9.8709.8609.86022,600-0.0200.20 
THMAUThimble Point Acquisition Corp10.3010.2810.305,500-0.030.29 
THMAWThimble Point Acquisition Corp WT1.3201.2901.3102,9000.0000.00 
THMOThermogenesis Holdings Inc2.5802.2702.3601,007,200-0.0200.84 
THRMGentherm Inc72.9770.7271.6987,000-0.310.43 
THRYThryv Holdings Inc34.6633.2534.0163,6000.611.83 
THTXTheratechnologies Inc3.5003.4103.48036,600-0.0200.57 
THWWWTarget Hospitality Corp WT0.61540.54000.592613,2000.02263.96 
TIGTrean Insurance Group Inc14.0513.3513.4227,600-0.574.07 
TIGOMillicom International Cellular S.A.42.4741.9342.2842,7001.172.85 
TIGRUp Fintech Holding Ltd ADR17.7515.4516.6811,500,100-0.201.18 
TILInstil Bio Inc19.7018.1818.21218,300-1.216.23 
TILEInterface Inc14.2914.0014.25160,3000.181.28 
TIOATio Tech A Cl A9.8109.7109.8102,3000.0700.72 
TIOAUTio Tech A Units10.1210.0810.083,500-0.070.69 
TIOAWTio Tech A WT1.0601.0501.0502,5000.0100.96 
TIPTTiptree Fncl Cl A9.7009.4609.59058,9000.1201.27 
TIRXTian Ruixiang Holdings Ltd Cl A5.0903.9404.5902,036,7000.58014.46 
TITNTitan Machinery Inc29.1828.6028.7388,400-0.050.17 
TKNOAlpha Teknova Inc17.8917.2617.4757,000-0.432.40 
TLCTaiwan Liposome Company Ltd ADR6.9506.6906.94067,5000.1902.81 
TLGTTeligent Inc0.49000.46970.4697149,436-0.00030.06 
TLISTalis Biomedical Corp11.9810.5110.84592,500-0.867.35 
TLMDTelemed Inc4.8104.6304.760191,2000.0000.00 
TLMDWTelemed Inc WT0.88990.80000.889922,9000.03193.72 
TLNDTalend S.A. ADR65.9465.9065.92388,6000.010.02 
TLRYTilray Inc14.1313.2413.7013,555,5000.110.81 
TLSTelos Corp27.1226.0826.54661,600-0.150.56 
TLSATiziana Life Sciences Plc ADR2.1301.9001.940748,100-0.1306.28 
TLT20+ Year Treas Bond Ishares ETF149.1147.9148.110,737,800-0.40.30 
TMCITreace Medical Concepts Inc27.4526.0427.0394,100-0.040.15 
TMDITitan Medical Inc1.6401.5801.600263,900-0.0301.84 
TMDXTransmedics Group Inc30.3828.6728.90216,200-0.702.36 
TMKRTastemaker Acquisition Corp Cl A9.7209.7109.7102,787-0.0100.10 
TMKRUTastemaker Acquisition Corp10.1310.1010.1217,400-0.010.12 
TMKRWTastemaker Acquisition Corp WT0.86000.78990.86001,8940.01001.18 
TMPMTurmeric Acquisition Corp Cl A9.8509.7709.7703,2000.0200.21 
TMPMUTurmeric Acquisition Corp9.9909.9909.9904,100-0.0400.40 
TMPMWTurmeric Acquisition Corp WT0.95000.95000.95001,400-0.05005.00 
TMTSSpartacus Acquisition Corp Cl A10.0510.0310.0411,0000.000.00 
TMTSUSpartacus Acquisition Corp10.6510.6510.657000.030.28 
TMTSWSpartacus Acquisition Corp WT1.3001.2401.3007,7000.0000.00 
TMUST-Mobile US145.7143.6145.03,705,8001.00.67 
TNDMTandem Diabetes Care103.9101.2102.4526,300-1.71.61 
TNXPTonix Pharm Hld0.77000.72000.73754,741,3110.03715.30 
TOMZTomi Environmental Solutions Inc2.7402.6002.72040,6000.1003.82 
TOPSTop Ships Inc1.3501.2801.330410,7000.0000.00 
TOURTuniu Corporatio ADR1.9901.8801.930271,600-0.0201.03 
TOWNTowne Bank30.3729.8030.0077,7000.301.01 
TPICTpi Composites Inc38.4036.4937.37634,700-0.310.82 
TPSTTempest Therapeutics Inc16.1414.6215.78299,3000.775.13 
TPTXTurning Point Therapeutics Inc65.5562.2662.63319,600-2.433.74 
TQQQUltrapro QQQ ETF137.6135.0137.121,474,9000.60.42 
TREELendingtree Inc197.7189.4197.4273,1007.64.01 
TRHCTabula Rasa Healthcare Inc43.4240.7241.28335,000-1.593.71 
TRIBTrinity Bio ADR2.0301.9402.020183,6000.0201.00 
TRILTrillium Therapeutic7.2306.7206.8001,184,200-0.4005.56 
TRINTrinity Capital Inc14.7814.3414.60107,2000.271.88 
TRIPTripadvisor Inc38.8837.0238.653,411,2002.396.59 
TRITTriterras Inc Cl A5.7105.4605.630130,5000.0601.08 
TRITWTriterras Inc WT1.1001.0401.09024,9000.0201.87 
TRKATroika Media Group Inc2.0201.8301.990578,5000.0402.05 
TRKAWTroika Media Group Inc WT0.49250.40100.401011,200-0.02876.68 
TRMBTrimble Navigation83.8082.5483.23477,100-0.220.26 
TRMDTorm Plc Cl A8.6708.4008.66012,1000.2603.10 
TRMKTrustmark Corp30.9430.3830.63193,8000.270.89 
TRMRTremor International Ltd ADR22.5821.4722.51297,2000.683.11 
TRMTTremont Mortgage Trust5.8005.6505.71028,400-0.0701.21 
TRNSTranscat Inc61.5360.0160.629,000-0.731.19 
TRONUCorner Growth Acquisition Corp 2 Units10.1009.9109.91050,000-0.0900.90 
TROWT Rowe Price Group208.5204.5206.2915,700-1.10.54 
TRSTrimas Corp32.7231.4532.55175,5001.163.70 
TRSTTrustco Bank Corp NY33.6733.1233.2861,1000.170.51 
TRUETruecar Inc5.6605.4905.5601,078,9000.1001.83 
TRUPTrupanion Inc116.0112.0113.6239,900-1.41.24 
TRVGTrivago NV ADR3.0302.9002.960576,8000.0501.72 
TRVITrevi Therapeutics Inc2.0001.7901.90049,300-0.0804.04 
TRVNTrevena Inc1.4601.3501.3903,177,900-0.0805.44 
TSBKTimberland Bancorp28.8428.2228.2217,600-0.080.28 
TSCTristate Capital Hld21.0920.5920.8072,0000.231.12 
TSCAPTristate Capital Holdings Inc Dep Shs26.7826.2026.4832,800-0.020.08 
TSCBPTristate Capital Holdings Inc Fxdfr Prf26.7026.0226.704,7000.220.83 
TSCOTractor Supply Company188.9186.1188.1775,8000.40.20 
TSEMTower Semiconductor27.1126.5926.83136,700-0.210.78 
TSHATaysha Gene Therapies Inc19.1817.6617.95173,300-0.784.16 
TSIBTishman Speyer Innovation Corp II Cl A9.8309.8309.830100-0.0200.20 
TSIBUTishman Speyer Innovation Corp II10.0510.0310.03200-0.070.68 
TSIBWTishman Speyer Innovation Corp II WT1.1751.1751.1753,500-0.0050.42 
TSLATesla Inc668.2647.1657.625,256,50014.22.21 
TSPTusimple Holdings Inc Cl A42.9039.8341.191,094,100-2.295.27 
TSRIT S R Inc10.9010.2110.5340,3000.232.23 
TTCFTattooed Chef Inc19.8219.1019.59679,4000.331.71 
TTDTrade Desk Inc81.9178.7681.454,873,5000.300.37 
TTECTeletech Hlds103.2102.1102.747,3001.11.03 
TTEKTetra Tech Inc130.2128.5129.9180,0000.10.04 
TTGTTechtarget Inc75.4773.6374.9174,4000.540.73 
TTMITTM Technologies13.8913.7213.75430,3000.010.07 
TTNPTitan Pharma2.3302.2502.33047,5000.0502.19 
TTOOT2 Biosystems CS1.0801.0401.0502,219,700-0.0201.87 
TTSHTile Shop Hlds7.8107.5307.59066,600-0.1401.81 
TTWOTake-Two Interacti173.7171.1172.9816,700-0.40.23 
TUEMTuesday Morning Corp4.0353.8903.90096,700-0.1002.50 
TUGCTradeup Global Corporation Cl A9.6209.6009.6002,400-0.0200.21 
TUGCUTradeup Global Corp10.0009.9339.9557,600-0.0250.25 
TUGCWTradeup Global Corporation WT0.82100.80000.800010,300-0.01001.23 
TURTurkey Ishares MSCI ETF21.3121.0221.04209,200-0.190.89 
TURN180 Degree Capital Corp7.7907.6207.70027,800-0.0851.09 
TUSATotal US Market Alphadex ETF FT47.8047.8047.802000.020.04 
TUSKMammoth Energy Services Inc4.2803.9804.18052,0000.2005.03 
TVACThayer Ventures Acquisition Corp Cl A10.0710.0610.07900-0.030.30 
TVACUThayer Ventures Acquisition Corp Units10.6710.6410.6551,2000.000.00 
TVACWThayer Ventures Acquisition Corp WT1.2501.2001.25010,700-0.0302.34 
TVTXTravere Therapeutics Inc13.5313.0813.49415,6000.261.97 
TVTYTivity Health24.8424.3724.75172,7000.200.81 
TWTradeweb Markets Inc88.2186.9487.40256,200-0.420.48 
TWCBUBilander Acquisition Corp9.9509.9209.93019,7000.0100.10 
TWCTTwc Tech Holdings II Corp Cl A9.9509.9209.940622,500-0.0100.10 
TWCTUTwc Tech Holdings II Corp10.5510.4010.557000.050.48 
TWCTWTwc Tech Holdings II Corp WT1.9301.8201.89029,7000.0000.00 
TWINTwin Disc Inc14.9813.9814.5419,3000.010.07 
TWLVTwelve Seas Investment Company II Cl A9.6409.6409.6403,1000.0000.00 
TWLVUTwelve Seas Investment Company II9.9509.9009.95015,3000.0100.10 
TWLVWTwelve Seas Investment Company II WT0.86990.85050.85078,1000.00020.02 
TWNKHostess Brands Inc16.3916.1716.20374,600-0.010.06 
TWNKWGores Holdings WT2.4702.4202.4501,200-0.0100.41 
TWOU2U Inc46.4045.1545.41843,400-0.410.89 
TWSTTwist Bioscience Corp117.9114.0115.0473,000-2.31.99 
TXG10X Genomics Inc185.0178.2179.6297,700-3.92.13 
TXMDTherapeuticsmd Inc1.0601.0001.0602,833,5000.0201.92 
TXNTexas Instruments189.0185.3188.34,516,6001.40.75 
TXRHTexas Roadhouse Inc102.298.1101.81,085,7003.73.72 
TYHTShineco Inc4.5504.3504.43047,500-0.0300.67 
TYMETyme Technologies2.0201.3801.380302,730,1000.30027.78 
TZOOTravelzoo Inc16.7214.8014.94265,600-0.422.73 
TZPSTzp Strategies Acquisition Corp Cl A9.7209.7009.7105,3000.0500.52 
TZPSUTzp Strategies Acquisition Corp10.0009.99010.0007000.0000.00 
TZPSWTzp Strategies Acquisition Corp WT0.88130.82000.860030,600-0.09009.47 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.56.11
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,84140.03
DJI35,144830.24
SP5004,422110.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,770-130.72
BDI1,200494.26
HSI30,063-2530.83