Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
TATravelcenters of America Llc33.2831.5132.54104,800-0.250.76 
TACODel Taco Rest9.0008.7308.850252,400-0.2402.64 
TACTTransact Tech Inc8.7428.3908.44020,600-0.2703.10 
TAITTaitron Components2.8502.7602.82018,6000.0702.55 
TANHTantech Holdings2.2101.9402.0205,956,100-0.0602.88 
TANNITravelcenters of America Llc25.6825.5925.686,3000.020.08 
TANNLTravelcenters of America Llc25.5025.3825.443,4000.010.04 
TANNZTravelcenters of America Llc25.5925.4025.589,5000.010.04 
TAOPTaoping Inc3.2462.9453.010144,200-0.1705.35 
TARAArtara Therapeutics Inc24.1723.0324.0551,1000.853.66 
TARSTarsus Pharmaceuticals Inc24.2121.9724.1780,9001.798.00 
TASTCarrols Rstrnt Group6.8756.6206.800597,2000.0801.19 
TATTT A T Tech Ltd4.6504.4654.4653,800-0.1553.35 
TAYDTaylor Devices Inc10.5410.4510.549,2000.090.86 
TBBKThe Bancorp Inc12.5011.7011.80463,600-0.796.27 
TBIOTranslate Bio Inc22.3419.7522.222,269,0002.8714.83 
TBKTriumph Bancorp47.4545.2645.44121,000-2.144.50 
TBKCPTriumph Bancorp Inc26.8026.6726.732,000-0.070.28 
TBLTToughbuilt Industries Inc0.83010.79060.82171,561,100-0.00831.00 
TBLTWToughbuilt Industries Inc WT0.09000.08720.08729,300-0.00283.11 
TBNKTerritorial Bancorp23.0522.3122.3117,900-1.004.29 
TBPHTheravance Bio Ord16.7616.3116.59409,9000.181.10 
TCTuanche Ltd ADR3.8903.4003.600159,000-0.3107.93 
TCBITexas Capital Bncsh57.4955.2055.90753,200-1.442.51 
TCBILTexas Cap 6.5 Sr NTS25.9825.6825.802,200-0.210.81 
TCBIPTexas Capital25.7525.4425.759,100-0.140.54 
TCBKTrico Bancshares34.5932.4132.76144,000-1.795.18 
TCCOTechnical Commctn Cp4.0503.8103.9409,1000.0300.77 
TCDATricida Inc7.5107.0407.310617,700-0.1502.01 
TCFTCF Financial Corp35.4733.4633.601,125,800-1.764.98 
TCFCThe Community Fin Cp27.3926.4327.397,9000.200.74 
TCFCPTCF Financial Corp26.6126.3826.455,4000.000.00 
TCMDTactile Systems Technology Inc43.3741.7843.11262,3000.501.17 
TCOMTrip.com Group Ltd34.4933.5333.596,420,700-0.621.81 
TCONTracon Pharma10.658.5910.041,028,7001.2113.70 
TCPCTCP Capital Corp11.9511.7811.85342,500-0.040.34 
TCRRTcr2 Therapeutics Inc27.8927.0127.25499,600-0.260.93 
TCXTucows Inc Cl A73.5671.8672.5032,000-0.660.90 
TDACTrident Acquisitions Corp12.9011.9512.202,406,9000.716.18 
TDACUTrident Acquisitions Corp. Units19.6515.1416.901,9003.4025.19 
TDACWTrident Acquisitions Corp WT1.9101.6601.7401,843,5000.19012.26 
TDIVNasdaq Technology Dividend Index Fund FT47.5647.1747.5677,5000.140.30 
TEAMAtlassian Cls A Ord229.0219.7225.11,504,9001.10.47 
TECHBio-Techne Cp303.4298.3303.3198,9005.71.90 
TECTPTectonic Financial Inc 9.00%8.2668.2668.2661,0000.1161.43 
TEDUTarena Intl ADR2.9702.5002.960341,0000.30011.28 
TEKKUTekkorp Digital Acquisition Corp10.2010.1010.155,100-0.050.49 
TELATela Bio Inc16.8716.3716.3714,400-0.291.74 
TELLTellurian Inc1.6881.4101.49014,748,500-0.1006.29 
TENBTenable Holdings Inc36.2934.8136.01871,0000.100.28 
TENXTenax Therapeutics1.1201.0601.080117,500-0.0403.56 
TERTeradyne Inc110.6108.0110.31,560,7000.90.86 
TESSTessco Tech Inc6.9006.1506.38075,9000.0701.11 
TEUMPareteum Corp0.34590.23280.279027,844,300-0.191040.64 
TFFPTff Pharmaceuticals Inc16.0015.2515.71313,400-0.251.57 
TFSLTfs Financial Corp17.4517.1317.20235,600-0.522.93 
TGATransglobe Energy Cp0.52500.50000.5054175,700-0.02464.64 
TGLSTecnoglass Inc6.0485.7905.860129,7000.0601.03 
TGTXTg Therapeuticscmn31.1328.0129.342,066,900-0.953.14 
THTarget Hospitality Corp1.6801.5501.58095,700-0.0704.24 
THBRThunder Bridge Acquisition II Cl A10.3010.2010.2822,4000.040.39 
THBRUThunder Bridge Acquisition II Ltd Units11.4611.4611.465000.686.31 
THBRWThunder Bridge Acquisition II WT1.4001.3801.39746,700-0.0030.21 
THCATuscan Holdings Corp II10.4410.1510.20123,500-0.100.97 
THCAUTuscan Holdings Corp II Unit10.9910.4910.991,0000.828.06 
THCAWTuscan Holdings Corp II WT0.91000.70000.8900150,3000.03003.49 
THCBTuscan Holdings Corp13.4511.8512.9111,885,6000.584.70 
THCBUTuscan Holdings Corp Unit16.0514.0014.9210,800-0.473.07 
THCBWTuscan Holdings Corp WT2.5002.0002.2403,701,2000.1607.69 
THFFFirst Finl Corp [In]38.1837.8737.8775,300-0.591.53 
THMOThermogenesis Holdings Inc2.6302.4802.490284,500-0.1104.23 
THRMGentherm Inc57.4156.1956.86203,600-0.120.21 
THRYThryv Holdings Inc9.7009.6109.7005,0000.0800.83 
THTXTheratechnologies Inc2.3802.0402.300143,200-0.0401.71 
THWWWTarget Hospitality Corp WT0.08500.07330.073324,600-0.00283.68 
TIGTrean Insurance Group Inc14.5913.6814.2543,000-0.392.66 
TIGOMillicom International Cellular S.A.40.2139.3239.4276,900-0.340.86 
TIGRUp Fintech Holding Ltd ADR6.2405.7505.9401,753,400-0.3004.81 
TILEInterface Inc9.1308.2808.345881,400-0.7558.30 
TIPTTiptree Fncl Cl A5.2505.0705.090122,300-0.1803.42 
TITNTitan Machinery Inc19.0618.1818.27355,800-0.542.87 
TLCTaiwan Liposome Company Ltd ADR4.5124.3104.35018,400-0.0801.81 
TLGTTeligent Inc0.58000.51000.57003,477,6000.04508.57 
TLMDTelemed Inc8.4007.9608.060117,800-0.2703.24 
TLMDWTelemed Inc WT1.3201.2001.20079,400-0.0504.00 
TLNDTalend S.A.38.6837.4937.53169,800-1.333.42 
TLRYTilray Inc9.5908.0779.04051,769,8000.5406.35 
TLSTelos Corp20.6619.9520.071,037,7000.070.35 
TLSATiziana Life Sciences Plc ADR2.5902.4102.490304,600-0.1104.23 
TLT20+ Year Treas Bond Ishares ETF160.5159.8160.013,071,500-0.20.12 
TMDITitan Medical Inc1.4001.0701.3604,589,0000.17014.29 
TMDXTransmedics Group Inc15.3114.7414.8780,7000.080.54 
TMPMUTurmeric Acquisition Corp10.0710.0210.024,900-0.131.28 
TMTSSpartacus Acquisition Corporation Cl A9.9509.8609.90077,4000.0000.00 
TMTSUSpartacus Acquisition Corp10.2610.2010.2497,3000.080.79 
TMTSWSpartacus Acquisition Corporation WT0.98000.70000.7700152,6000.070010.00 
TMUST-Mobile US133.1130.1132.95,746,0001.00.79 
TNAVTelenav Inc4.7804.7404.750457,500-0.0300.63 
TNDMTandem Diabetes Care94.4689.2393.881,560,3003.133.45 
TNXPTonix Pharm Hld0.63000.56100.611114,929,3000.03916.84 
TOMZTomi Environmental Solutions Inc5.1804.2804.890430,7000.64015.06 
TOPSTop Ships Inc1.2201.1601.1701,920,700-0.0504.10 
TOTATottenham Acquisition I Ltd11.0510.8410.8622,900-0.020.21 
TOTARTottenham Acquisition I Ltd Right0.42050.42000.420012,900-0.01002.33 
TOTAWTottenham Acquisition I Ltd WT0.49000.32500.430096,3000.00711.68 
TOURTuniu Corporatio Ads3.3002.6002.8204,527,800-0.37011.60 
TOWNTowne Bank22.1521.7121.75197,300-0.552.47 
TPCOTribune Publishing Company12.8312.0212.08208,600-0.403.21 
TPICTpi Composites Inc42.4339.4740.23849,700-1.443.46 
TPTXTurning Point Therapeutics Inc109.7104.3106.5348,600-1.51.39 
TQQQUltrapro QQQ Proshares158.8150.6158.023,077,7000.80.52 
TRCHTorchlight Energy0.43430.37900.38344,997,300-0.01062.69 
TREELendingtree Inc261.9249.0255.6355,400-3.91.50 
TRHCTabula Rasa Healthcare Inc35.9233.5934.46261,400-1.113.12 
TRIBTrinity Bio ADR4.9404.4204.770711,7000.3507.92 
TRILTrillium Therapeutic20.9619.2720.132,766,7000.462.34 
TRIPTripadvisor Inc27.6425.9826.102,677,600-1.435.19 
TRITTriterras Inc Cl A12.0511.6911.91931,000-0.040.33 
TRITWTriterras Inc WT2.5302.2602.420280,500-0.0803.20 
TRMBTrimble Navigation60.2659.0059.871,173,100-0.580.96 
TRMDTorm Plc Cl A7.3607.0107.18031,7000.0100.14 
TRMKTrustmark Corp25.8824.7524.82339,800-1.134.35 
TRMTTremont Mortgage Trust4.5304.2204.36552,5000.1553.68 
TRNSTranscat Inc31.9831.5631.707,400-0.080.25 
TROWT Rowe Price Group145.6142.3143.41,142,600-2.21.52 
TRSTrimas Corp27.5826.5626.73176,600-0.953.43 
TRSTTrustco Bank Corp NY6.2706.0706.070447,400-0.2203.50 
TRUETruecar Inc4.2204.0304.0801,071,600-0.0601.45 
TRUPTrupanion Inc101.796.3101.4487,1003.43.45 
TRVGTrivago NV2.3602.0102.1902,627,400-0.2309.50 
TRVITrevi Therapeutics Inc3.1303.0303.05030,400-0.0351.13 
TRVNTrevena Inc2.6302.4702.5103,257,200-0.0602.33 
TSBKTimberland Bancorp24.5523.6823.8310,000-0.622.54 
TSCTristate Capital Hld15.7614.7514.8982,100-1.046.53 
TSCAPTristate Capital Holdings Inc Dep Shs26.0725.2925.502,700-0.301.17 
TSCBPTristate Capital Holdings Inc Fxdfr Prf26.1025.5825.859,000-0.240.92 
TSCOTractor Supply Company141.4137.5140.82,894,7001.41.03 
TSEMTower Semiconductor24.7024.2324.46554,0000.030.12 
TSHATaysha Gene Therapies Inc22.8821.4822.62122,1001.195.55 
TSIAUTs Innovation Acquisitions Corp10.149.9810.084,700-0.040.37 
TSLATesla Inc607.8554.5567.663,003,000-18.23.10 
TSRIT S R Inc7.2507.0507.2501,6000.2503.57 
TTCFTattooed Chef Inc15.7015.0115.241,825,600-0.593.73 
TTCFWTattooed Chef Inc WT5.1304.6105.070853,100-0.0300.59 
TTDTrade Desk Inc904.3857.5901.1966,00028.03.20 
TTECTeletech Hlds69.8167.2667.66212,000-0.941.37 
TTEKTetra Tech Inc122.0118.6119.3335,500-3.62.93 
TTGTTechtarget Inc53.2750.9552.50198,600-0.060.11 
TTMITTM Technologies13.3112.9613.061,254,300-0.272.03 
TTNPTitan Pharma0.22100.15000.1700167,630,000-0.00714.01 
TTOOT2 Biosystems CS1.1301.0601.1102,761,200-0.0201.77 
TTTNTigershares China-U.S. Internet Titans43.7643.5243.6940,9000.010.02 
TTWOTake-Two Interacti181.7175.1180.52,667,0004.12.32 
TURTurkey Ishares MSCI ETF22.6222.2022.29248,700-0.753.26 
TURN180 Degree Capital Corp2.0501.9802.01041,700-0.0200.99 
TUSATotal US Market Alphadex ETF FT39.4939.4939.492000.541.39 
TUSKMammoth Energy Services Inc2.2801.9201.960147,300-0.29012.89 
TVTXTravere Therapeutics Inc24.8822.8022.93353,500-0.843.53 
TVTYTivity Health18.5117.7918.43430,1000.693.89 
TWTradeweb Markets Inc61.0259.2359.651,151,100-0.160.27 
TWCTTwc Tech Holdings II Corp. Cl A10.1759.8559.960173,300-0.0300.30 
TWCTUTwc Tech Holdings II Corp10.2710.2110.2229,000-0.010.05 
TWCTWTwc Tech Holdings II Corp. WT1.6101.1301.190230,7000.0706.25 
TWINTwin Disc Inc6.3505.9106.15064,300-0.1602.54 
TWNKHostess Brands Inc13.6313.4613.551,056,400-0.080.59 
TWNKWGores Holdings WT1.2231.1701.19014,6000.0000.00 
TWOU2U Inc33.9131.8632.311,334,500-0.822.48 
TWSTTwist Bioscience Corp116.6104.8111.7628,500-2.92.56 
TXG10X Genomics Inc157.5149.5153.14,558,6002.41.62 
TXMDTherapeuticsmd Inc1.3901.3001.3405,127,300-0.0302.19 
TXNTexas Instruments161.5157.7161.34,845,1002.31.42 
TXRHTexas Roadhouse Inc76.3073.4875.80875,7000.520.69 
TYHTShineco Inc3.5503.1403.540333,9000.2306.95 
TYMETyme Technologies1.1000.9951.050669,0000.0403.96 
TZACTenzing Acquisition Corp10.9710.8910.9661,5000.060.55 
TZACUTenzing Acquisition Corp. Units13.9113.9013.90300-3.1118.28 
TZACWTenzing Acquisition Corp WT0.65000.59000.650053,7000.077013.44 
TZOOTravelzoo Inc10.2309.4309.45047,100-0.5305.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
100.24.113.182
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,199-70.06
DJI29,639-2720.91
SP5003,622-170.46
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,776-80.46
BDI1,200494.26
HSI30,063-2530.83