| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TACH | Titan Acquisition Corp. Cl A | 10.38 | 10.14 | 10.14 | 26,903 | 0.00 |  | 0.05 |   |
| TACHU | Titan Acquisition Corp. Units | 10.45 | 10.45 | 10.45 | 755 | 0.00 |  | 0.00 | |
| TACHW | Titan Acquisition Corp. Warrants | 0.2800 | 0.2500 | 0.2500 | 15,422 | -0.0060 |  | 2.34 | |
| TACO | Berto Acquisition Corp | 10.48 | 10.40 | 10.47 | 41,459 | 0.01 | | 0.05 | |
| TACOU | Berto Acquisition Corp | 10.89 | 10.85 | 10.86 | 6,509 | 0.00 | | 0.00 | |
| TACOW | Berto Acquisition Corp. WT | 0.7500 | 0.7100 | 0.7300 | 4,494 | -0.0160 | | 2.13 | |
| TACT | Transact Tech Inc | 3.880 | 3.750 | 3.800 | 13,554 | 0.096 | | 2.56 | |
| TAIT | Taitron Components | 2.190 | 2.120 | 2.120 | 11,703 | -0.015 | | 0.70 | |
| TALK | Talkspace Inc | 2.400 | 2.310 | 2.310 | 1,824,566 | -0.120 | | 4.94 | |
| TALKW | Talkspace Inc WT | 0.0727 | 0.0695 | 0.0700 | 38,405 | -0.0020 | | 2.78 | |
| TANH | Tantech Holdings | 2.030 | 1.940 | 1.950 | 113,213 | -0.060 | | 2.99 | |
| TAOP | Taoping Inc | 4.088 | 3.840 | 4.060 | 22,843 | 0.280 | | 7.41 | |
| TAOX | | 6.250 | 5.700 | 5.990 | 232,442 | -0.340 | | 5.37 | |
| TARA | Artara Therapeutics Inc | 3.280 | 3.050 | 3.060 | 297,593 | -0.040 | | 1.29 | |
| TARK | Tradr 2X Long Innovation ETF | 58.88 | 55.60 | 56.84 | 145,637 | -7.64 | | 11.85 | |
| TARS | Tarsus Pharmaceuticals Inc | 40.93 | 38.74 | 40.81 | 1,025,220 | 1.99 | | 5.13 | |
| TASK | Taskus Inc Cl A | 17.08 | 17.02 | 17.03 | 254,706 | -0.05 | | 0.29 | |
| TATT | T A T Tech Ltd | 34.62 | 32.30 | 34.38 | 169,787 | -0.09 | | 0.25 | |
| TAVI | Tavia Acquisition Corp | 10.27 | 10.27 | 10.27 | 1,325 | -0.01 | | 0.10 | |
| TAVIR | Tavia Acquisition Corp. Right | 0.1900 | 0.1700 | 0.1700 | 15,699 | 0.0000 | | 0.00 | |
| TAX | Cambria Tax Aware ETF | 26.22 | 26.17 | 26.17 | 1,205 | -0.29 | | 1.08 | |
| TAXE | Intermediate Municipal Income ETF | 50.02 | 49.84 | 49.91 | 4,883 | 0.30 | | 0.60 | |
| TAYD | Taylor Devices Inc | 45.44 | 43.64 | 44.38 | 3,994 | -0.72 | | 1.60 | |
| TBBK | The Bancorp Inc | 63.10 | 59.79 | 62.49 | 1,031,635 | -0.67 | | 1.06 | |
| TBCH | Turtle Beach Corp | 14.36 | 13.75 | 14.00 | 176,201 | -0.54 | | 3.71 | |
| TBH | Brag House Holdings Inc | 1.230 | 1.070 | 1.220 | 147,708 | 0.070 | | 6.09 | |
| TBHC | | 1.370 | 1.220 | 1.230 | 260,125 | -0.140 | | 10.22 | |
| TBIL | US Treasury 3 Month Bill ETF | 49.84 | 49.83 | 49.84 | 3,873,460 | -0.15 | | 0.29 | |
| TBLA | Taboola.com Ltd | 3.200 | 3.150 | 3.180 | 982,120 | -0.030 | | 0.93 | |
| TBLAW | Taboola.com Ltd WT | 0.1600 | 0.1400 | 0.1600 | 22,090 | -0.0008 | | 0.50 | |
| TBLD | Thornburg Income Builder Opportunities | 19.65 | 19.04 | 19.47 | 59,926 | -0.03 | | 0.13 | |
| TBMC | Trailblazer Merger Corporation I Cl A | 11.65 | 11.56 | 11.61 | 6,010 | -0.05 | | 0.43 | |
| TBMCR | Trailblazer Merger Corporation I Rights | 0.4000 | 0.4000 | 0.4000 | 140 | 0.0937 | | 30.23 | |
| TBPH | Theravance Bio Ord | 11.06 | 10.89 | 10.90 | 194,665 | -0.26 | | 2.33 | |
| TBRG | Trubridge Inc | 20.69 | 20.10 | 20.54 | 114,081 | -0.28 | | 1.34 | |
| TC | Token Cat Limited ADR | 0.6800 | 0.6400 | 0.6500 | 41,712 | -0.0299 | | 4.40 | |
| TCBI | Texas Capital Bncsh | 82.74 | 79.85 | 80.92 | 638,263 | -3.05 | | 3.63 | |
| TCBIO | Texas Cap Bancshares | 20.62 | 20.27 | 20.48 | 15,565 | -0.17 | | 0.83 | |
| TCBK | Trico Bancshares | 40.65 | 39.87 | 40.26 | 89,002 | -0.86 | | 2.09 | |
| TCBS | Texas Community Bancshares Inc | 16.01 | 16.00 | 16.01 | 27,683 | -0.09 | | 0.56 | |
| TCBX | Third Coast Bancshares Inc | 37.01 | 36.03 | 36.35 | 92,735 | -1.30 | | 3.45 | |
| TCHI | Ishares MSCI China Multisector Tech ETF | 20.54 | 20.38 | 20.53 | 25,561 | -0.36 | | 1.72 | |
| TCMD | Tactile Systems Technology Inc | 9.930 | 9.610 | 9.650 | 226,431 | -0.330 | | 3.31 | |
| TCOM | Trip.com Group Ltd ADR | 61.41 | 59.86 | 60.63 | 1,886,209 | -1.32 | | 2.13 | |
| TCPC | TCP Capital Corp | 7.135 | 7.000 | 7.130 | 492,604 | -0.040 | | 0.56 | |
| TCRT | Alaunos Therapeutics Inc | 2.840 | 2.580 | 2.740 | 7,233 | -0.110 | | 3.86 | |
| TCRX | Tscan Therapeutics Inc | 1.770 | 1.600 | 1.620 | 462,376 | -0.120 | | 6.90 | |
| TCX | Tucows Inc Cl A | 16.82 | 16.50 | 16.51 | 24,653 | -0.72 | | 4.18 | |
| TDAC | Translational Development Acquisition | 10.35 | 10.35 | 10.35 | 199 | 0.01 | | 0.10 | |
| TDACU | Translational Development Acquisition | 10.41 | 10.41 | 10.41 | 100 | -0.02 | | 0.19 | |
| TDACW | Translational Development Acquisition WT | 0.2462 | 0.2462 | 0.2462 | 700 | 0.0000 | | 0.00 | |
| TDI | Touchstone Dynamic International ETF | 33.61 | 33.46 | 33.61 | 208 | -0.14 | | 0.42 | |
| TDIC | | 3.580 | 3.160 | 3.500 | 49,425 | -0.150 | | 4.11 | |
| TDIV | Nasdaq Technology Dividend Index ETF | 89.73 | 88.58 | 89.27 | 163,710 | -1.22 | | 1.35 | |
| TDSB | Cabana Target Drawdown 7 ETF | 22.50 | 22.45 | 22.50 | 6,706 | 0.08 | | 0.34 | |
| TDSC | Cabana Target Drawdown 10 ETF | 24.11 | 23.98 | 24.03 | 18,069 | -0.16 | | 0.66 | |
| TDTH | Trident Digital Tech Holdings Ltd ADR | 1.500 | 1.220 | 1.280 | 1,072,376 | -0.190 | | 12.93 | |
| TDUP | Thredup Inc Cl A | 8.730 | 7.970 | 8.470 | 3,334,680 | 0.210 | | 2.54 | |
| TEAD | Teads Holding CO | 2.520 | 2.450 | 2.460 | 294,446 | -0.070 | | 2.77 | |
| TEAM | Atlassian Corp | 190.0 | 182.1 | 183.0 | 1,873,846 | -8.8 | | 4.60 | |
| TECH | Bio-Techne Corp | 55.08 | 53.02 | 54.89 | 1,733,364 | 0.16 | | 0.29 | |
| TECTP | Tectonic Financial Inc 9.00% | 11.27 | 10.72 | 11.20 | 14,487 | 0.34 | | 3.13 | |
| TECX | Tectonic Therapeutic Inc | 21.89 | 20.66 | 20.73 | 386,955 | -1.46 | | 6.58 | |
| TEKX | SPDR Galaxy Transformative Tech | 31.30 | 31.30 | 31.30 | 100 | -1.47 | | 4.49 | |
| TEKY | Lazard Next Gen Technologies ETF | 34.26 | 34.20 | 34.26 | 490 | -0.89 | | 2.53 | |
| TELA | Tela Bio Inc | 1.900 | 1.730 | 1.860 | 96,047 | 0.160 | | 9.41 | |
| TELO | Telomir Pharmaceuticals Inc | 1.860 | 1.750 | 1.760 | 474,797 | -0.110 | | 5.88 | |
| TEM | Tempus Ai Cl A | 56.04 | 53.40 | 54.89 | 6,531,196 | -1.70 | | 3.00 | |
| TENB | Tenable Holdings Inc | 31.26 | 30.29 | 30.57 | 1,669,841 | -0.74 | | 2.36 | |
| TENX | Tenax Therapeutics | 6.270 | 6.010 | 6.220 | 10,258 | -0.020 | | 0.32 | |
| TER | Teradyne Inc | 105.8 | 102.4 | 104.2 | 4,710,084 | -3.3 | | 3.04 | |
| TERN | Terns Pharmaceuticals Inc | 5.820 | 5.420 | 5.470 | 1,244,676 | -0.360 | | 6.17 | |
| TEXN | Ishares Texas Equity ETF | 25.50 | 25.27 | 25.42 | 5,080 | -0.40 | | 1.54 | |
| TFIN | Triumph Financial Inc | 56.27 | 54.47 | 54.75 | 242,712 | -1.97 | | 3.47 | |
| TFINP | Triumph Financial Inc | 22.30 | 22.08 | 22.30 | 6,297 | 0.17 | | 0.79 | |
| TFNS | T. Rowe Price Financials ETF | 25.32 | 25.27 | 25.27 | 412 | -0.45 | | 1.73 | |
| TFSL | Tfs Financial Corp | 13.11 | 12.78 | 12.83 | 563,132 | -0.28 | | 2.14 | |
| TGL | Treasure Global Inc | 0.9900 | 0.8800 | 0.9300 | 335,264 | -0.0430 | | 4.40 | |
| TGTX | Tg Therapeutics | 35.75 | 34.03 | 35.02 | 2,263,673 | -0.48 | | 1.35 | |
| TH | Target Hospitality Corp | 7.550 | 7.410 | 7.430 | 197,496 | -0.160 | | 2.11 | |
| THAR | Tharimmune Inc | 1.260 | 1.210 | 1.240 | 17,037 | -0.005 | | 0.40 | |
| THCH | Th International Limited | 2.910 | 2.400 | 2.910 | 9,570 | 0.170 | | 6.20 | |
| THFF | First Finl Corp [In] | 53.17 | 51.92 | 52.44 | 59,396 | -1.11 | | 2.07 | |
| THMZ | Lazard Equity Megatrends ETF | 30.19 | 30.19 | 30.19 | 100 | -0.46 | | 1.50 | |
| THRD | Third Harmonic Bio Inc | 5.430 | 5.340 | 5.380 | 1,417,958 | -0.005 | | 0.09 | |
| THRM | Gentherm Inc | 32.20 | 30.99 | 31.81 | 315,720 | -0.23 | | 0.72 | |
| THRY | Thryv Holdings Inc | 12.95 | 12.11 | 12.13 | 773,399 | -1.03 | | 7.83 | |
| THTX | Theratechnologies Inc | 3.160 | 3.150 | 3.160 | 709,661 | 0.010 | | 0.32 | |
| TIGO | Millicom International Cellular S.A. | 40.52 | 39.69 | 40.35 | 690,231 | 0.20 | | 0.50 | |
| TIGR | Up Fintech Holding Ltd ADR | 9.590 | 9.150 | 9.400 | 4,198,036 | -0.390 | | 3.98 | |
| TIL | Instil Bio Inc | 24.44 | 22.22 | 22.23 | 336,229 | -1.77 | | 7.38 | |
| TILE | Interface Inc | 25.50 | 23.55 | 24.61 | 1,180,753 | 3.99 | | 19.35 | |
| TIPT | Tiptree Financial Cl A | 20.75 | 20.09 | 20.26 | 97,463 | -0.52 | | 2.50 | |
| TIRX | Tian Ruixiang Holdings Ltd Cl A | 1.0300 | 0.9000 | 0.9719 | 52,516 | -0.0481 | | 4.72 | |
| TITN | Titan Machinery Inc | 19.04 | 18.31 | 18.86 | 173,173 | -0.46 | | 2.38 | |
| TIVC | Tivic Health Systems Inc | 3.450 | 3.160 | 3.220 | 33,775 | -0.230 | | 6.67 | |
| TKLF | Tokyo Lifestyle Ltd ADR | 3.810 | 3.650 | 3.700 | 2,870 | -0.210 | | 5.38 | |
| TKNO | Alpha Teknova Inc | 4.390 | 4.160 | 4.240 | 242,709 | -0.280 | | 6.19 | |
| TLF | Tandy Leather Fctry | 3.560 | 3.450 | 3.530 | 16,204 | 0.032 | | 0.92 | |
| TLIH | | 0.6200 | 0.5500 | 0.6000 | 1,964,639 | 0.0000 | | 0.00 | |
| TLN | Talen Energy Corporation | 384.9 | 358.0 | 378.0 | 1,528,886 | 0.4 | | 0.12 | |
| TLPH | Talphera Inc | 0.4200 | 0.3910 | 0.4024 | 80,436 | -0.0156 | | 3.73 | |
| TLRY | Tilray Brands Inc | 0.6207 | 0.5510 | 0.5687 | 20,427,681 | -0.0122 | | 2.10 | |
| TLS | Telos Corp | 2.510 | 2.395 | 2.480 | 747,416 | -0.090 | | 3.50 | |
| TLSA | Tiziana Life Sciences Ltd | 2.600 | 2.050 | 2.380 | 860,530 | -0.120 | | 4.80 | |
| TLSI | Trisalus Life Sciences Inc | 4.310 | 4.050 | 4.180 | 59,540 | -0.050 | | 1.18 | |
| TLSIW | Trisalus Life Sciences Inc WT | 2.170 | 2.150 | 2.170 | 481 | 0.020 | | 0.93 | |
| TLT | 20+ Year Treas Bond Ishares ETF | 87.93 | 87.51 | 87.82 | 62,831,181 | 0.90 | | 1.04 | |
| TLX | Telix Pharmaceuticals Limited ADR | 13.19 | 12.90 | 13.05 | 54,779 | -0.54 | | 3.97 | |
| TMB | Thornburg Multi Sector Bond ETF | 25.49 | 25.43 | 25.47 | 5,446 | 0.13 | | 0.51 | |
| TMC | Tmc The Metals Company | 5.990 | 5.470 | 5.870 | 16,574,906 | -0.070 | | 1.18 | |
| TMCI | Treace Medical Concepts Inc | 5.390 | 5.160 | 5.340 | 352,983 | -0.030 | | 0.56 | |
| TMCWW | Tmc The Metals Company WT | 1.500 | 1.150 | 1.500 | 403,672 | 0.231 | | 18.18 | |
| TMDX | Transmedics Group Inc | 122.8 | 114.3 | 120.6 | 1,761,042 | 1.6 | | 1.33 | |
| TMED | T. Rowe Price Health Care ETF | 24.11 | 23.91 | 24.11 | 621 | 0.08 | | 0.33 | |
| TMET | Ishares Transition-Enabling Metals ETF | 23.82 | 23.82 | 23.82 | 106 | 0.06 | | 0.25 | |
| TMUS | T-Mobile US | 242.0 | 237.0 | 237.2 | 3,166,159 | -1.2 | | 0.51 | |
| TNDM | Tandem Diabetes Care | 15.66 | 15.05 | 15.40 | 1,360,358 | -0.18 | | 1.16 | |
| TNFA | Tnf Pharmaceuticals Inc | 0.1069 | 0.0900 | 0.1010 | 44,740,906 | -0.0081 | | 7.42 | |
| TNGX | Tango Therapeutics Inc | 6.820 | 5.770 | 6.530 | 5,224,196 | 0.490 | | 8.11 | |
| TNMG | Tnl Mediagene | 0.4200 | 0.3600 | 0.4100 | 196,745 | -0.0186 | | 4.29 | |
| TNON | Tenon Medical Inc | 2.480 | 1.220 | 1.460 | 234,344,300 | 0.440 | | 43.14 | |
| TNONW | Tenon Medical Inc WT | 0.0300 | 0.0200 | 0.0200 | 936,919 | 0.0022 | | 12.22 | |
| TNXP | Tonix Pharm Holdings | 39.60 | 35.66 | 39.01 | 1,260,990 | 1.33 | | 3.53 | |
| TNYA | Tenaya Therapeutics Inc | 0.6900 | 0.6441 | 0.6706 | 1,574,477 | -0.0054 | | 0.80 | |
| TOI | The Oncology Institute Inc | 3.750 | 3.350 | 3.730 | 1,572,349 | 0.060 | | 1.63 | |
| TOIIW | The Oncology Institute Inc WT | 0.1101 | 0.1008 | 0.1100 | 4,253 | 0.0100 | | 10.00 | |
| TOMZ | Tomi Environmental Solutions Inc | 1.0100 | 0.9500 | 0.9700 | 8,994 | 0.0035 | | 0.36 | |
| TOP | Zhong Yang Financial Group Limited | 1.150 | 1.070 | 1.120 | 64,812 | -0.030 | | 2.61 | |
| TORO | Toro Corp | 2.970 | 2.850 | 2.930 | 53,535 | -0.060 | | 2.01 | |
| TOUR | Tuniu Corporatio ADR | 0.7932 | 0.7711 | 0.7760 | 146,646 | -0.0017 | | 0.22 | |
| TOWN | Towne Bank | 34.93 | 34.15 | 34.49 | 256,403 | -0.54 | | 1.54 | |
| TOYO | Toyo Co. Ltd | 6.100 | 5.240 | 6.100 | 97,989 | 0.430 | | 7.58 | |
| TPCS | Techprecision Corp | 4.820 | 4.020 | 4.820 | 132,331 | 0.513 | | 11.93 | |
| TPG | Tpg Inc Cl A | 55.97 | 53.85 | 55.84 | 1,300,943 | -1.23 | | 2.16 | |
| TPGXL | Tpg Inc 6.950% | 25.91 | 25.56 | 25.56 | 10,396 | -0.35 | | 1.35 | |
| TPIC | Tpi Composites Inc | 0.8000 | 0.7500 | 0.7500 | 299,306 | -0.0303 | | 3.88 | |
| TPLS | Thornburg Core Plus Bond ETF | 25.34 | 25.34 | 25.34 | 100 | 0.19 | | 0.76 | |
| TPST | Tempest Therapeutics Inc | 7.490 | 7.050 | 7.490 | 28,835 | 0.260 | | 3.60 | |
| TQQQ | Ultrapro QQQ 3X ETF | 85.27 | 81.86 | 82.92 | 108,999,675 | -5.29 | | 6.00 | |
| TQQY | Graniteshares Yieldboost QQQ ETF | 18.88 | 18.20 | 18.38 | 43,053 | -1.08 | | 5.53 | |
| TRAW | Traws Pharma Inc | 1.530 | 1.460 | 1.460 | 64,225 | -0.080 | | 5.19 | |
| TRDA | Entrada Therapeutics Inc | 5.900 | 5.620 | 5.800 | 304,762 | -0.080 | | 1.36 | |
| TREE | Lendingtree Inc | 50.48 | 45.08 | 49.47 | 618,358 | 2.79 | | 5.98 | |
| TRI | Thomson Reuters Corp | 204.5 | 200.0 | 201.1 | 1,235,413 | 0.2 | | 0.08 | |
| TRIB | Trinity Bio ADR | 0.7200 | 0.7000 | 0.7100 | 148,749 | 0.0186 | | 2.71 | |
| TRIN | Trinity Capital Inc | 14.98 | 14.72 | 14.91 | 782,258 | -0.08 | | 0.53 | |
| TRINI | Trinity Capital Inc 7.875% Notes Due | 25.36 | 25.27 | 25.34 | 7,544 | -0.05 | | 0.20 | |
| TRINZ | Trinity Capital Inc 7.875% Notes Due | 25.33 | 25.26 | 25.30 | 2,722 | 0.01 | | 0.04 | |
| TRIP | Tripadvisor Inc | 16.98 | 16.15 | 16.21 | 3,533,570 | -1.28 | | 7.32 | |
| TRMB | Trimble Navigation | 82.74 | 80.23 | 82.64 | 2,144,278 | -1.25 | | 1.49 | |
| TRMD | Torm Plc Cl A | 18.69 | 18.11 | 18.41 | 592,658 | 0.01 | | 0.05 | |
| TRMK | Trustmark Corp | 36.87 | 36.11 | 36.56 | 417,407 | -0.69 | | 1.85 | |
| TRML | Tourmaline Bio Inc | 22.34 | 21.16 | 21.76 | 222,854 | -0.37 | | 1.67 | |
| TRNR | Interactive Strength Inc | 4.530 | 3.970 | 4.230 | 75,327 | -0.100 | | 2.31 | |
| TRNS | Transcat Inc | 76.14 | 73.28 | 74.55 | 61,098 | -1.88 | | 2.46 | |
| TRON | Corner Growth Acquisition Corp 2 Cl A | 8.390 | 7.560 | 7.570 | 2,478,303 | -0.910 | | 10.73 | |
| TROO | Troops Inc | 0.7300 | 0.6900 | 0.7300 | 56,935 | -0.0060 | | 0.82 | |
| TROW | T Rowe Price Group | 103.1 | 99.6 | 103.1 | 2,915,527 | 1.6 | | 1.59 | |
| TRS | Trimas Corp | 35.53 | 34.28 | 34.92 | 509,490 | -0.81 | | 2.27 | |
| TRSG | Tungray Technologies Inc Cl A | 1.720 | 1.670 | 1.720 | 1,057 | -0.025 | | 1.43 | |
| TRST | Trustco Bank Corp NY | 33.23 | 32.71 | 33.05 | 108,507 | -0.51 | | 1.52 | |
| TRUE | Truecar Inc | 1.810 | 1.690 | 1.750 | 289,608 | -0.080 | | 4.37 | |
| TRUG | Trugolf Holdings Inc | 5.300 | 4.840 | 5.140 | 103,413 | -0.320 | | 5.86 | |
| TRUP | Trupanion Inc | 47.21 | 45.69 | 46.21 | 551,644 | -1.20 | | 2.53 | |
| TRVG | Trivago NV ADR | 4.000 | 3.880 | 3.940 | 44,752 | -0.010 | | 0.25 | |
| TRVI | Trevi Therapeutics Inc | 7.500 | 7.250 | 7.330 | 1,567,406 | -0.075 | | 1.01 | |
| TSAT | Telesat Corp Cl A | 24.10 | 22.50 | 23.49 | 146,563 | -0.39 | | 1.63 | |
| TSBK | Timberland Bancorp | 31.32 | 30.52 | 30.97 | 19,287 | -0.32 | | 1.02 | |
| TSBX | Turnstone Biologics Corp | 0.3530 | 0.3500 | 0.3502 | 82,485 | -0.0033 | | 0.93 | |
| TSCO | Tractor Supply Company | 57.66 | 55.49 | 57.63 | 5,228,443 | 0.68 | | 1.19 | |
| TSDD | Graniteshares 2X Short Tsla Daily ETF | 24.16 | 22.52 | 23.49 | 3,129,503 | 0.82 | | 3.62 | |
| TSEL | Touchstone Sands Capital US Select | 28.42 | 28.31 | 28.39 | 3,257 | -0.85 | | 2.91 | |
| TSEM | Tower Semiconductor | 44.77 | 43.12 | 44.67 | 871,766 | -1.08 | | 2.36 | |
| TSHA | Taysha Gene Therapies Inc | 2.780 | 2.620 | 2.630 | 2,992,791 | -0.100 | | 3.66 | |
| TSL | Graniteshares 1.25X Long Tsla Daily ETF | 12.03 | 11.50 | 11.73 | 649,991 | -0.26 | | 2.17 | |
| TSLA | Tesla Inc | 309.3 | 297.8 | 302.6 | 86,159,584 | -5.6 | | 1.83 | |
| TSLG | Leverage Shares 2X Long Tsla Daily ETF | 5.360 | 4.980 | 5.130 | 7,925,712 | -0.190 | | 3.57 | |
| TSLL | Tsla Bull 2X ETF Direxion | 10.76 | 9.98 | 10.32 | 156,735,000 | -0.36 | | 3.37 | |
| TSLQ | Tradr 2X Short Tsla Daily ETF | 19.32 | 17.99 | 18.77 | 27,299,147 | 0.67 | | 3.70 | |
| TSLR | Graniteshares 2X Long Tsla Daily ETF | 17.25 | 16.00 | 16.53 | 2,707,604 | -0.61 | | 3.56 | |
| TSLS | Tsla Bear -1X ETF Direxion | 8.200 | 7.910 | 8.090 | 36,977,056 | 0.160 | | 2.02 | |
| TSMG | Leverage Shares 2X Long Tsm Daily ETF | 17.53 | 16.78 | 17.26 | 32,955 | -0.96 | | 5.28 | |
| TSMU | Graniteshares 2X Long Tsm Daily ETF | 29.54 | 28.39 | 29.12 | 71,316 | -1.65 | | 5.35 | |
| TSMX | Tsm Bull 2X ETF Direxion | 35.01 | 33.49 | 34.39 | 592,586 | -2.08 | | 5.70 | |
| TSMZ | Tsm Bear -1X ETF Direxion | 16.54 | 16.25 | 16.34 | 22,214 | 0.43 | | 2.69 | |
| TSPY | Tappalpha Spy Growth & Daily Income ETF | 24.61 | 24.23 | 24.32 | 128,295 | -0.48 | | 1.94 | |
| TSSI | Tss Inc | 29.07 | 25.85 | 27.09 | 2,813,225 | -0.11 | | 0.40 | |
| TSYY | Graniteshares Yieldboost Tsla ETF | 8.570 | 8.150 | 8.300 | 1,242,357 | -0.490 | | 5.57 | |
| TTAN | Servicetitan Inc Cl A | 116.5 | 112.2 | 113.8 | 420,689 | -2.9 | | 2.50 | |
| TTD | Trade Desk Inc | 86.36 | 81.94 | 86.08 | 9,888,818 | -0.88 | | 1.01 | |
| TTEC | Teletech Hlds | 4.100 | 2.990 | 3.090 | 2,628,562 | -1.890 | | 37.95 | |
| TTEK | Tetra Tech Inc | 37.08 | 35.51 | 35.88 | 2,563,447 | -0.86 | | 2.34 | |
| TTEQ | T. Rowe Price Technology ETF | 29.69 | 29.27 | 29.41 | 13,787 | -0.82 | | 2.73 | |
| TTGT | Techtarget Inc. | 7.230 | 6.800 | 6.810 | 530,675 | -0.430 | | 5.94 | |
| TTMI | TTM Technologies | 45.39 | 42.84 | 43.34 | 4,853,098 | -3.91 | | 8.28 | |
| TTNP | Titan Pharma | 4.000 | 3.910 | 3.910 | 1,937 | -0.060 | | 1.48 | |
| TTSH | Tile Shop Hlds | 6.360 | 6.200 | 6.320 | 46,548 | 0.010 | | 0.16 | |
| TTWO | Take-Two Interactive | 222.8 | 219.1 | 220.6 | 1,382,760 | -2.2 | | 0.97 | |
| TUG | Stf Tactical Growth ETF | 36.50 | 36.12 | 36.30 | 2,124 | -0.66 | | 1.78 | |
| TUGN | Stf Tactical Growth & Income ETF | 24.59 | 24.26 | 24.30 | 10,291 | -0.59 | | 2.36 | |
| TUR | Turkey Ishares MSCI ETF | 33.98 | 33.77 | 33.92 | 113,504 | 0.07 | | 0.21 | |
| TURB | Turbo Energy S.A. ADR | 2.320 | 2.230 | 2.240 | 3,243 | 0.027 | | 1.17 | |
| TURF | T. Rowe Price Natural Resource ETF | 25.10 | 24.81 | 24.95 | 7,283 | -0.18 | | 0.73 | |
| TURN | 180 Degree Capital Corp | 4.310 | 4.250 | 4.270 | 7,099 | -0.008 | | 0.18 | |
| TUSK | Mammoth Energy Services Inc | 2.590 | 2.510 | 2.540 | 68,358 | -0.060 | | 2.31 | |
| TVA | Texas Ventures Acquisition III | 10.11 | 10.11 | 10.11 | 3,526 | -0.03 | | 0.30 | |
| TVACU | Thayer Ventures Acquisition Corp Units | 10.23 | 10.21 | 10.23 | 2,000 | 0.02 | | 0.20 | |
| TVACW | Texas Ventures Acquisition III WT | 0.2300 | 0.2300 | 0.2300 | 1,951 | -0.0015 | | 0.65 | |
| TVAI | | 10.000 | 10.000 | 10.000 | 16,899 | 0.000 | | 0.00 | |
| TVAIR | | 0.1500 | 0.1500 | 0.1500 | 800 | -0.0100 | | 6.25 | |
| TVAIU | Thayer Ventures Acquisition Corporation | 10.18 | 10.10 | 10.10 | 1,908 | 0.00 | | 0.00 | |
| TVGN | Tevogen Bio Holdings Inc | 1.0300 | 0.1000 | 0.1000 | 369,644 | 0.0106 | | 1.07 | |
| TVGNW | Tevogen Bio Holdings Inc WT | 0.0599 | 0.0521 | 0.0587 | 43,687 | -0.0030 | | 4.86 | |
| TVRD | Tvardi Therapeutics Inc | 26.45 | 25.33 | 26.20 | 21,369 | 0.24 | | 0.92 | |
| TVTX | Travere Therapeutics Inc | 15.67 | 15.03 | 15.63 | 764,859 | 0.18 | | 1.17 | |
| TW | Tradeweb Markets Inc | 140.1 | 136.3 | 137.0 | 1,158,169 | -1.5 | | 1.09 | |
| TWFG | Twfg Inc | 30.62 | 29.13 | 29.37 | 55,626 | -1.50 | | 4.86 | |
| TWG | Top Wealth Group Holding Limited | 9.290 | 7.600 | 8.100 | 31,712 | -1.550 | | 16.06 | |
| TWIN | Twin Disc Inc | 8.900 | 8.600 | 8.860 | 43,898 | 0.210 | | 2.43 | |
| TWNP | Twin Hospitality Group Inc Cl A | 3.920 | 3.020 | 3.640 | 45,285 | -0.110 | | 2.93 | |
| TWST | Twist Bioscience Corp | 33.99 | 32.48 | 33.68 | 1,350,755 | 0.11 | | 0.33 | |
| TXG | 10X Genomics Inc | 13.33 | 12.75 | 13.08 | 2,573,223 | -0.37 | | 2.75 | |
| TXMD | Therapeuticsmd Inc | 1.150 | 1.100 | 1.110 | 9,045 | -0.010 | | 0.89 | |
| TXN | Texas Instruments | 181.5 | 178.0 | 180.9 | 6,568,802 | -0.2 | | 0.11 | |
| TXRH | Texas Roadhouse Inc | 184.7 | 182.0 | 183.0 | 1,077,977 | -2.2 | | 1.17 | |
| TXSS | Texas Small Cap Equity Index ETF | 25.87 | 25.75 | 25.75 | 388 | -0.81 | | 3.03 | |
| TXUE | Thornburg International Equity ETF | 29.24 | 28.95 | 29.13 | 92,744 | -0.11 | | 0.38 | |
| TXUG | Thornburg International Growth Fund ETF | 25.03 | 25.00 | 25.03 | 111 | -0.15 | | 0.58 | |
| TYGO | Tigo Energy Inc | 1.340 | 1.200 | 1.310 | 765,562 | -0.010 | | 0.76 | |
| TYRA | Tyra Biosciences Inc | 10.81 | 10.35 | 10.37 | 278,264 | -0.56 | | 5.12 | |
| TZOO | Travelzoo Inc | 9.920 | 9.410 | 9.470 | 211,724 | -0.520 | | 5.21 | |
| TZUP | Thumzup Media Corp | 13.00 | 12.47 | 12.69 | 62,908 | -0.21 | | 1.63 | |