nie, 16 lut 2025, 23:41 CET, NY 17:41, Londyn 22:41, Tokio 7:41, ^SPX -0.01%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-16 | 2025-02-15 | 2025-02-14 | 2025-02-13 | 2025-02-12
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 390 | First | Previous | Next 25 | Last
T.US
AT&T
Open:
25.6700
High/Low:
25.9300
25.6000
Last:
25.8700
Change:
+0.2400
(+0.94%)
Date:
Feb 14
22:01:59
52W High/Low:
25.9300 R
15.9401
Prev.:
25.6300
52W Change:
+8.9600
(+52.99%)
Volume:
31.7m
Turnover:
695m
No. Trades:
50.9k
TAC.US
TRANSALTA
Open:
10.4300
High/Low:
10.5950
10.3900
Last:
10.5300
Change:
+0.1100
(+1.06%)
Date:
Feb 14
22:00:14
52W High/Low:
14.6400
5.9400
Prev.:
10.4200
52W Change:
+3.6700
(+53.50%)
Volume:
815k
Turnover:
6.17m
No. Trades:
2.97k
TACT.US
TRANSACT TECHNOLOGIES
Open:
4.4150
High/Low:
4.4800
4.3200
Last:
4.4800
Change:
+0.0900
(+2.05%)
Date:
Feb 14
22:00:14
52W High/Low:
7.5700
3.3212
Prev.:
4.3900
52W Change:
-3.0100
(-40.19%)
Volume:
2.08k
Turnover:
6.66k
No. Trades:
8
TAIT.US
TAITRON COMPONENTS
Open:
2.6400
High/Low:
2.6466
2.6000
Last:
2.6100
Change:
-0.0400
(-1.51%)
Date:
Feb 14
21:53:12
52W High/Low:
3.3199
2.5200
Prev.:
2.6500
52W Change:
-0.7000
(-21.15%)
Volume:
7.27k
Turnover:
16.2k
No. Trades:
25
TAK.US
TAKEDA PHARMACEUTICAL
Open:
13.6200
High/Low:
13.6400
13.5300
Last:
13.5400
Change:
-0.0800
(-0.59%)
Date:
Feb 14
22:00:14
52W High/Low:
15.0800
12.5750
Prev.:
13.6200
52W Change:
-1.0000
(-6.88%)
Volume:
869k
Turnover:
9.85m
No. Trades:
2.71k
TAL.US
TAL EDUCATION GROUP
Open:
15.0200
High/Low:
15.2300
14.4750
Last:
14.5000
Change:
-0.2900
(-1.96%)
Date:
Feb 14
22:00:14
52W High/Low:
15.5200
7.3450
Prev.:
14.7900
52W Change:
-0.7400
(-4.86%)
Volume:
9.15m
Turnover:
104m
No. Trades:
28k
TALK.US
TALKSPACE
Open:
4.2500
High/Low:
4.3100
4.0150
Last:
4.0800
Change:
-0.0900
(-2.16%)
Date:
Feb 14
22:00:14
52W High/Low:
4.3100 R
1.6000
Prev.:
4.1700
52W Change:
+1.7200
(+72.88%)
Volume:
3.21m
Turnover:
11.3m
No. Trades:
7.89k
TALKW.US
TALKSPACE
Open:
0.22880
High/Low:
0.23760
0.20390
Last:
0.22000
Change:
0.00000
(0.00%)
Date:
Feb 14
21:56:38
52W High/Low:
0.28000
0.03000
Prev.:
0.22000
52W Change:
+0.08000
(+57.14%)
Volume:
28.1k
Turnover:
5.43k
No. Trades:
60
TALO.US
TALOS ENERGY
Open:
9.444
High/Low:
9.700
9.270
Last:
9.360
Change:
-0.030
(-0.32%)
Date:
Feb 14
22:00:14
52W High/Low:
14.670
8.885
Prev.:
9.390
52W Change:
-2.930
(-23.84%)
Volume:
1.04m
Turnover:
7.56m
No. Trades:
3k
TANH.US
TANTECH HOLDINGS
Open:
3.70000
High/Low:
3.76000
3.35010
Last:
3.48000
Change:
-0.35000
(-9.14%)
Date:
Feb 14
22:00:14
52W High/Low:
63.60000
3.02000
Prev.:
3.83000
52W Change:
-26.48000
(-88.38%)
Volume:
159k
Turnover:
400k
No. Trades:
406
TAOP.US
TAOPING
Open:
0.30050
High/Low:
0.33000
0.28000
Last:
0.32360
Change:
+0.02860
(+9.69%)
Date:
Feb 14
22:00:14
52W High/Low:
1.61000
0.23170
Prev.:
0.29500
52W Change:
-1.24640
(-79.39%)
Volume:
584k
Turnover:
142k
No. Trades:
397
TAP-A.US
MOLSON COORS BEVERAGE
Open:
60.0000
High/Low:
61.7600
60.0000
Last:
61.7600
Change:
+3.6500
(+6.28%)
Date:
Feb 14
15:44:04
52W High/Low:
68.6000
52.9101
Prev.:
58.1100
52W Change:
-0.7400
(-1.18%)
Volume:
523
Turnover:
12.2k
No. Trades:
2
TAP.US
MOLSON COORS BEVERAGE
Open:
59.3400
High/Low:
60.5000
58.9500
Last:
60.3600
Change:
+1.8200
(+3.11%)
Date:
Feb 14
22:00:14
52W High/Low:
69.1800
49.1900
Prev.:
58.5400
52W Change:
-1.0800
(-1.76%)
Volume:
3.27m
Turnover:
129m
No. Trades:
12.1k
TARA.US
PROTARA THERAPEUTICS
Open:
4.3600
High/Low:
4.3880
4.1300
Last:
4.1600
Change:
-0.2100
(-4.81%)
Date:
Feb 14
22:00:14
52W High/Low:
10.4800
1.5950
Prev.:
4.3700
52W Change:
+0.8350
(+25.11%)
Volume:
208k
Turnover:
781k
No. Trades:
471
TARK.US
TRADR 2X LONG INNOVATION ETF
Open:
57.79000
High/Low:
59.61990
57.41020
Last:
59.13000
Change:
+3.70000
(+6.68%)
Date:
Feb 14
22:00:13
52W High/Low:
59.61990 R
20.00000
Prev.:
55.43000
52W Change:
+17.72000
(+42.79%)
Volume:
125k
Turnover:
6.28m
No. Trades:
485
TARS.US
TARSUS PHARMACEUTICALS
Open:
52.3600
High/Low:
52.5200
50.0100
Last:
50.2200
Change:
-2.0100
(-3.85%)
Date:
Feb 14
22:00:14
52W High/Low:
57.2800
20.0818
Prev.:
52.2300
52W Change:
+19.2000
(+61.90%)
Volume:
315k
Turnover:
7.91m
No. Trades:
896
TASK.US
TASKUS
Open:
15.6000
High/Low:
16.1350
15.6000
Last:
15.9000
Change:
+0.3000
(+1.92%)
Date:
Feb 14
22:00:14
52W High/Low:
19.6000
10.5600
Prev.:
15.6000
52W Change:
+3.4400
(+27.61%)
Volume:
233k
Turnover:
2.59m
No. Trades:
805
TATT.US
TAT TECHNOLOGIES
Open:
27.6500
High/Low:
28.5100
27.1600
Last:
28.0800
Change:
+0.3300
(+1.19%)
Date:
Feb 14
22:00:14
52W High/Low:
33.3653
10.5100
Prev.:
27.7500
52W Change:
+15.3050
(+119.80%)
Volume:
43.1k
Turnover:
727k
No. Trades:
161
TAVI.US
TAVIA ACQUISITION
Open:
9.9950
High/Low:
9.9950
9.9849
Last:
9.9849
Change:
-0.0051
(-0.05%)
Date:
Feb 14
18:06:34
52W High/Low:
10.0000
9.8900
Prev.:
9.9900
52W Change:
+0.0749
(+0.76%)
Volume:
100k
Turnover:
1m
No. Trades:
2
TAVIR.US
TAVIA ACQUISITION CORP.
Open:
0.1700
High/Low:
0.1700
0.1700
Last:
0.1700
Change:
0.0000
(0.00%)
Date:
Feb 14
16:43:00
52W High/Low:
0.1900
0.1174
Prev.:
0.1700
52W Change:
+0.0400
(+30.77%)
Volume:
363k
Turnover:
61.6k
No. Trades:
1
TAVIU.US
TAVIA ACQUISITION
Open:
10.1567
High/Low:
10.1652
10.1400
Last:
10.1400
Change:
-0.0200
(-0.20%)
Date:
Feb 14
16:33:13
52W High/Low:
10.7600
9.9900
Prev.:
10.1600
52W Change:
+0.1500
(+1.50%)
Volume:
3.33k
Turnover:
30.5k
No. Trades:
30
TAX.US
CAMBRIA TAX AWARE ETF
Open:
25.3200
High/Low:
25.4268
25.3200
Last:
25.4268
Change:
+0.1106
(+0.44%)
Date:
Feb 14
21:58:40
52W High/Low:
25.4268 R
24.2800
Prev.:
25.3162
52W Change:
+0.4068
(+1.63%)
Volume:
2.05k
Turnover:
50.8k
No. Trades:
4
TAXE.US
T ROWE PRICE INTERMEDIATE MUNICIPAL BOND
Open:
50.3700
High/Low:
50.3700
50.3450
Last:
50.3450
Change:

Date:
Feb 11
21:30:02
52W High/Low:
51.3500
49.7600
Prev.:
52W Change:
+0.0663
(+0.13%)
Volume:
Turnover:
No. Trades:
TAYD.US
TAYLOR DEVICES
Open:
32.3700
High/Low:
32.3800
31.6200
Last:
31.6200
Change:
-0.9900
(-3.04%)
Date:
Feb 14
22:00:13
52W High/Low:
64.5000
31.4400
Prev.:
32.6100
52W Change:
-5.5200
(-14.86%)
Volume:
9.45k
Turnover:
117k
No. Trades:
21
TBB.US
AT&T
Open:
23.9000
High/Low:
23.9635
23.8000
Last:
23.8300
Change:
+0.0700
(+0.29%)
Date:
Feb 14
21:58:28
52W High/Low:
24.9000
22.1500
Prev.:
23.7600
52W Change:
+0.4900
(+2.10%)
Volume:
31.4k
Turnover:
547k
No. Trades:
86
1 - 25 from 390 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq