Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Dec 08, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| TKR | 83.44▲ | +0.23 (+0.28%) | 83.78 | 82.52 | 845,182 |
| TLCI | 25.936▼ | -0.0363 (-0.14%) | 26.01 | 25.936 | 2,100 |
| TLH | 101.81▼ | -0.33 (-0.32%) | 102.13 | 101.5045 | 951,793 |
| TLK | 21.72▼ | -0.11 (-0.50%) | 21.73 | 21.50 | 303,400 |
| TLN | 353.38▼ | -0.86 (-0.24%) | 355.53 | 345.67 | 705,973 |
| TLNC | 10.14▼ | -0.01 (-0.10%) | 10.15 | 10.10 | 400 |
| TLRY | 7.20▼ | -0.15 (-2.04%) | 7.52 | 7.14 | 4,124,834 |
| TLS | 5.60▲ | +0.16 (+2.94%) | 5.635 | 5.33 | 1,220,297 |
| TLSI | 6.74▼ | -0.32 (-4.53%) | 7.12 | 6.67 | 84,730 |
| TLT | 87.88▼ | -0.29 (-0.33%) | 88.20 | 87.56 | 32,255,204 |
| TLTD | 90.895▼ | -0.4852 (-0.53%) | 91.2212 | 90.795 | 20,486 |
| TLTE | 64.4726▼ | -0.1745 (-0.27%) | 64.85 | 64.415 | 1,945 |
| TLX | 9.67▼ | -0.18 (-1.83%) | 9.82 | 9.61 | 73,200 |
| TM | 195.21▼ | -1.35 (-0.69%) | 196.44 | 195.00 | 331,600 |
| TMB | 25.64▼ | -0.035 (-0.14%) | 25.65 | 25.629 | 2,700 |
| TMC | 7.80▲ | +0.21 (+2.77%) | 8.14 | 7.59 | 9,863,591 |
| TMDX | 136.60▲ | +0.09 (+0.07%) | 142.95 | 136.45 | 655,975 |
| TME | 18.59▲ | +0.01 (+0.05%) | 18.645 | 18.42 | 2,659,218 |
| TMED | 29.3921▼ | -0.2446 (-0.83%) | 29.65 | 29.3921 | 1,900 |
| TMET | 29.98▼ | -0.0682 (-0.23%) | 30.05 | 29.945 | 2,100 |
| TMF | 38.53▼ | -0.39 (-1.00%) | 38.94 | 38.1248 | 6,043,289 |
| TMH | 55.9946▼ | -0.1784 (-0.32%) | 56.33 | 55.9946 | 1,057 |
| TMHC | 61.13▼ | -1.31 (-2.10%) | 62.70 | 60.87 | 865,500 |
| TMNL | 50.09▼ | -0.018 (-0.04%) | 50.09 | 50.09 | 1 |
| TMNS | 50.175▲ | +0.01 (+0.02%) | 50.175 | 50.175 | 1 |
| TMO | 568.21▼ | -4.56 (-0.80%) | 574.535 | 566.01 | 1,038,251 |
| TMP | 72.03▲ | +0.34 (+0.47%) | 72.83 | 71.32 | 48,900 |
| TMSF | 50.405▼ | -0.02 (-0.04%) | 50.405 | 50.405 | 200 |
| TMSL | 36.29▼ | -0.06 (-0.17%) | 36.59 | 36.14 | 243,100 |
| TMUS | 204.44▼ | -5.19 (-2.48%) | 209.70 | 203.67 | 4,376,113 |
| TMV | 36.48▲ | +0.33 (+0.91%) | 36.89 | 36.12 | 1,069,689 |
| TMVE | 14.955▼ | -0.083 (-0.55%) | 15.02 | 14.955 | 1,200 |
| TNA | 48.20▲ | +0.07 (+0.15%) | 49.27 | 47.775 | 8,553,080 |
| TNC | 73.13▼ | -1.37 (-1.84%) | 74.58 | 72.87 | 107,490 |
| TNDM | 20.74▼ | -0.18 (-0.86%) | 21.28 | 20.20 | 973,847 |
| TNET | 56.36▼ | -0.63 (-1.11%) | 57.00 | 55.68 | 236,385 |
| TNGX | 9.60▼ | -0.03 (-0.31%) | 9.9299 | 9.45 | 1,611,711 |
| TNGY | 9.28▼ | -0.1381 (-1.47%) | 9.419 | 9.275 | 127,924 |
| TNK | 55.33▲ | +0.12 (+0.22%) | 56.17 | 54.75 | 446,673 |
| TNL | 68.04▼ | -0.49 (-0.72%) | 68.73 | 67.40 | 539,332 |
| TNXP | 19.89▲ | +0.25 (+1.27%) | 20.07 | 18.70 | 476,600 |
| TOAK | 28.335▲ | +0.005 (+0.02%) | 28.335 | 28.335 | 100 |
| TOGA | 34.07▲ | +0.046 (+0.14%) | 34.07 | 34.06 | 800 |
| TOK | 138.059▼ | -0.462 (-0.33%) | 138.2268 | 138.0587 | 250 |
| TOL | 136.20▼ | -2.74 (-1.97%) | 139.60 | 135.65 | 2,355,864 |
| TOLZ | 54.33▼ | -0.23 (-0.42%) | 54.68 | 54.287 | 29,452 |
| TOPC | 31.04▼ | -0.10 (-0.32%) | 31.135 | 30.97 | 5,417 |
| TOPS | 6.00 | +0.00 (+0.00%) | 6.05 | 6.00 | 2,500 |
| TOPT | 31.36▼ | -0.06 (-0.19%) | 31.48 | 31.215 | 529,800 |
| TORO | 5.30▼ | -0.50 (-8.62%) | 5.9495 | 5.20 | 1,606,957 |
| TOST | 34.56▼ | -1.11 (-3.11%) | 35.82 | 34.445 | 7,072,854 |
| TOT | 21.333▼ | -0.074 (-0.35%) | 21.34 | 21.333 | 300 |
| TOTL | 40.31▼ | -0.04 (-0.10%) | 40.35 | 40.2534 | 255,669 |
| TOTR | 40.74▼ | -0.05 (-0.12%) | 40.95 | 40.65 | 10,666 |
| TOUS | 34.27▼ | -0.07 (-0.20%) | 34.38 | 34.23 | 78,900 |
| TOV | 28.756▼ | -0.1152 (-0.40%) | 28.94 | 28.73 | 5,200 |
| TOWN | 34.32▲ | +0.29 (+0.85%) | 34.53 | 34.13 | 338,543 |
| TOYO | 6.74▼ | -0.36 (-5.07%) | 7.00 | 6.50 | 27,490 |
| TPB | 101.47▲ | +0.63 (+0.62%) | 103.0953 | 99.80 | 433,301 |
| TPC | 68.60▲ | +0.78 (+1.15%) | 69.92 | 68.21 | 425,580 |
| TPG | 61.69 | +0.00 (+0.00%) | 62.38 | 61.17 | 1,164,662 |
| TPH | 33.04▼ | -0.52 (-1.55%) | 33.72 | 32.979 | 791,176 |
| TPHD | 38.54▼ | -0.41 (-1.05%) | 38.86 | 38.44 | 16,500 |
| TPIF | 34.21▼ | -0.08 (-0.23%) | 34.32 | 34.13 | 10,200 |
| TPL | 904.15▼ | -20.93 (-2.26%) | 924.7466 | 894.2102 | 142,070 |
| TPLC | 45.66▼ | -0.39 (-0.85%) | 46.16 | 45.66 | 7,700 |
| TPLS | 25.525▼ | -0.04 (-0.16%) | 25.525 | 25.525 | 100 |
| TPOR | 31.80▲ | +0.17 (+0.54%) | 32.37 | 31.54 | 25,900 |
| TPR | 117.27▲ | +0.97 (+0.83%) | 118.47 | 115.51 | 3,492,148 |
| TPSC | 41.50▼ | -0.26 (-0.62%) | 41.88 | 41.50 | 12,900 |
| TPVG | 6.68▼ | -0.07 (-1.04%) | 6.79 | 6.61 | 391,600 |
| TPYP | 35.79▼ | -0.33 (-0.91%) | 35.9499 | 35.78 | 60,371 |
| TPZ | 20.68▼ | -0.23 (-1.10%) | 20.82 | 20.68 | 14,000 |
| TQQQ | 55.80▼ | -0.35 (-0.62%) | 57.04 | 55.12 | 69,228,200 |
| TQQY | 16.531▼ | -0.099 (-0.60%) | 16.68 | 16.497 | 29,000 |
| TR | 37.23▼ | -0.36 (-0.96%) | 37.71 | 36.93 | 115,000 |
| TRAK | 13.55▲ | +0.01 (+0.07%) | 13.89 | 13.52 | 30,812 |
| TRBF | 50.08▼ | -0.07 (-0.14%) | 50.10 | 50.08 | 1,000 |
| TRC | 15.99▼ | -0.02 (-0.12%) | 16.09 | 15.96 | 61,587 |
| TRDA | 11.04▲ | +0.72 (+6.98%) | 11.07 | 10.41 | 153,873 |
| TREE | 54.52▼ | -0.995 (-1.79%) | 56.39 | 54.25 | 135,608 |
| TREX | 34.34▼ | -0.16 (-0.46%) | 34.44 | 33.76 | 1,791,843 |
| TRFK | 68.04▲ | +0.33 (+0.49%) | 68.60 | 67.58 | 104,359 |
| TRFM | 48.82▲ | +0.07 (+0.14%) | 48.98 | 48.645 | 7,006 |
| TRGP | 179.10▼ | -1.64 (-0.91%) | 180.68 | 176.53 | 1,326,124 |
| TRI | 129.69▼ | -3.73 (-2.80%) | 133.42 | 129.54 | 907,724 |
| TRIL | 20.505▼ | -0.068 (-0.33%) | 20.61 | 20.44 | 1,400 |
| TRIN | 15.28▲ | +0.36 (+2.41%) | 15.29 | 14.95 | 1,040,643 |
| TRIP | 14.98▼ | -0.34 (-2.22%) | 15.38 | 14.86 | 1,457,013 |
| TRMB | 81.77▼ | -1.75 (-2.10%) | 83.91 | 81.34 | 1,388,958 |
| TRMD | 21.13▼ | -0.11 (-0.52%) | 21.57 | 21.09 | 320,947 |
| TRMK | 39.11▼ | -0.12 (-0.31%) | 39.52 | 38.85 | 364,701 |
| TRN | 27.47▼ | -0.18 (-0.65%) | 28.05 | 27.42 | 700,300 |
| TRND | 34.3123▼ | -0.1157 (-0.34%) | 34.3325 | 34.26 | 2,001 |
| TRNO | 60.87▼ | -1.41 (-2.26%) | 62.71 | 60.85 | 855,400 |
| TRNS | 52.14▼ | -1.70 (-3.16%) | 54.605 | 51.78 | 123,604 |
| TROW | 104.52▼ | -2.06 (-1.93%) | 106.89 | 104.41 | 1,636,863 |
| TRP | 54.65▲ | +0.06 (+0.11%) | 54.91 | 54.18 | 1,280,131 |
| TRS | 33.36▼ | -0.12 (-0.36%) | 33.76 | 33.165 | 765,863 |
| TRST | 42.77▲ | +0.21 (+0.49%) | 43.01 | 42.33 | 96,958 |