Technical stock screener for Volume Down 10% to 25% from Last results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| SYBT | 69.17▲ | +0.18 (+0.26%) | 69.41 | 68.31 | 111,497 |
| SYBX | 1.11▲ | +0.01 (+0.91%) | 1.13 | 1.11 | 26,483 |
| SYNA | 77.43▼ | -3.10 (-3.85%) | 80.64 | 76.80 | 536,558 |
| SYPR | 2.21▼ | -0.02 (-0.90%) | 2.2847 | 2.10 | 28,200 |
| T | 24.58▲ | +0.28 (+1.15%) | 24.81 | 24.265 | 34,069,105 |
| TAC | 13.85▼ | -0.57 (-3.95%) | 14.54 | 13.845 | 997,101 |
| TAL | 11.51▲ | +0.41 (+3.69%) | 11.51 | 11.13 | 2,329,421 |
| TBLA | 4.05▲ | +0.02 (+0.50%) | 4.10 | 4.02 | 1,568,290 |
| TBLU | 52.5427▼ | -0.1133 (-0.22%) | 52.82 | 52.5185 | 1,064 |
| TBPH | 18.17▲ | +0.49 (+2.77%) | 18.34 | 17.475 | 622,101 |
| TCAI | 30.10▼ | -1.97 (-6.14%) | 31.83 | 30.00 | 28,211 |
| TDTF | 24.045▼ | -0.02 (-0.08%) | 24.05 | 24.03 | 117,566 |
| TDUP | 8.23▼ | -0.13 (-1.56%) | 8.42 | 8.13 | 1,403,641 |
| TDY | 518.22▼ | -4.89 (-0.93%) | 524.08 | 514.251 | 238,402 |
| TEAM | 162.04▼ | -1.225 (-0.75%) | 164.48 | 160.375 | 1,199,812 |
| TEN | 23.47▼ | -0.23 (-0.97%) | 23.93 | 23.34 | 229,284 |
| TESL | 23.94▲ | +0.19 (+0.80%) | 24.0837 | 23.416 | 8,927 |
| TEVA | 29.79▼ | -0.39 (-1.29%) | 30.13 | 29.555 | 8,272,925 |
| TFII | 102.68▼ | -0.06 (-0.06%) | 104.69 | 102.33 | 236,861 |
| TFIN | 60.90▼ | -1.38 (-2.22%) | 63.0899 | 60.81 | 216,482 |
| TFSL | 13.74▼ | -0.01 (-0.07%) | 13.805 | 13.60 | 563,624 |
| TGHL | 0.43▼ | -0.013 (-2.93%) | 0.4452 | 0.416 | 39,759 |
| TGT | 97.09▲ | +0.12 (+0.12%) | 98.20 | 96.25 | 5,260,239 |
| TH | 8.57▼ | -0.18 (-2.06%) | 8.88 | 8.50 | 308,490 |
| THD | 59.66▼ | -0.29 (-0.48%) | 60.0499 | 59.47 | 28,990 |
| THLV | 29.91▼ | -0.55 (-1.81%) | 30.09 | 29.87 | 86,130 |
| THRY | 5.82▼ | -0.28 (-4.59%) | 6.16 | 5.77 | 803,939 |
| THY | 22.09▼ | -0.17 (-0.76%) | 22.13 | 22.09 | 17,111 |
| TIL | 10.84▼ | -0.12 (-1.09%) | 11.424 | 10.7001 | 41,818 |
| TINT | 33.4471▼ | -0.3558 (-1.05%) | 33.4471 | 33.4471 | 21 |
| TMC | 6.64▼ | -0.73 (-9.91%) | 7.3459 | 6.63 | 6,312,740 |
| TMDX | 126.79▼ | -0.83 (-0.65%) | 128.81 | 124.87 | 553,316 |
| TME | 18.22▲ | +0.02 (+0.11%) | 18.61 | 18.165 | 2,359,668 |
| TMET | 30.3144▼ | -0.5356 (-1.74%) | 31.07 | 30.17 | 6,714 |
| TNDM | 21.39▲ | +0.42 (+2.00%) | 21.68 | 20.56 | 1,564,298 |
| TNL | 70.92▼ | -0.90 (-1.25%) | 72.10 | 70.58 | 531,440 |
| TOGA | 34.609▲ | +0.076 (+0.22%) | 34.7899 | 34.60 | 5,729 |
| TONX | 2.675▼ | -0.235 (-8.08%) | 2.97 | 2.49 | 701,957 |
| TOST | 35.28▼ | -0.69 (-1.92%) | 36.30 | 35.21 | 5,335,557 |
| TOVX | 0.2173▼ | -0.0153 (-6.58%) | 0.2333 | 0.215 | 1,798,084 |
| TPC | 67.34▼ | -3.12 (-4.43%) | 70.49 | 65.89 | 529,994 |
| TPIF | 34.30▼ | -0.14 (-0.41%) | 34.51 | 34.24 | 26,324 |
| TPLS | 25.515▼ | -0.08 (-0.31%) | 25.5199 | 25.5065 | 353 |
| TPR | 123.21▼ | -0.28 (-0.23%) | 125.1839 | 121.12 | 2,732,110 |
| TRAK | 13.40▼ | -0.39 (-2.83%) | 13.87 | 13.375 | 45,968 |
| TRFK | 64.50▼ | -3.11 (-4.60%) | 66.78 | 64.26 | 227,976 |
| TRMD | 20.51▼ | -0.25 (-1.20%) | 20.80 | 20.44 | 329,183 |
| TRN | 28.31▼ | -0.05 (-0.18%) | 28.645 | 28.045 | 383,956 |
| TRNO | 61.34▼ | -0.93 (-1.49%) | 62.97 | 61.21 | 491,313 |
| TROW | 104.90▼ | -0.06 (-0.06%) | 105.728 | 104.37 | 1,707,319 |
| TRP | 54.66▲ | +0.34 (+0.63%) | 54.91 | 54.27 | 899,767 |
| TRU | 84.65▼ | -1.11 (-1.29%) | 86.61 | 83.97 | 1,401,572 |
| TRUP | 36.35▼ | -0.15 (-0.41%) | 36.855 | 36.185 | 297,840 |
| TRV | 285.31▲ | +2.43 (+0.86%) | 285.46 | 283.335 | 1,617,345 |
| TSMG | 24.6902▼ | -2.1998 (-8.18%) | 26.57 | 24.56 | 33,350 |
| TSMU | 40.9095▼ | -3.9185 (-8.74%) | 44.06 | 40.6606 | 50,075 |
| TSMZ | 12.72▲ | +0.51 (+4.18%) | 12.76 | 12.2501 | 25,330 |
| TSN | 59.91▲ | +0.35 (+0.59%) | 60.38 | 59.1307 | 3,883,326 |
| TSPY | 25.47▼ | -0.18 (-0.70%) | 25.6806 | 25.3208 | 99,291 |
| TTAN | 104.07▼ | -1.96 (-1.85%) | 106.8902 | 103.34 | 878,095 |
| TWM | 30.55▲ | +0.89 (+3.00%) | 30.657 | 29.60 | 636,196 |
| TWNP | 1.00▼ | -0.04 (-3.85%) | 1.08 | 0.9688 | 476,869 |
| TWO | 9.93▼ | -0.07 (-0.70%) | 10.1358 | 9.91 | 1,201,929 |
| TXUE | 31.3104▼ | -0.0916 (-0.29%) | 31.436 | 31.287 | 10,742 |
| U | 46.16▼ | -3.07 (-6.24%) | 49.19 | 45.71 | 9,489,489 |
| UDI | 32.273▼ | -0.028 (-0.09%) | 32.365 | 32.273 | 836 |
| UDR | 35.53▼ | -0.09 (-0.25%) | 35.92 | 35.42 | 1,823,993 |
| UFO | 38.527▼ | -0.803 (-2.04%) | 39.49 | 38.105 | 140,387 |
| UGI | 38.21▲ | +0.17 (+0.45%) | 38.51 | 38.10 | 1,348,713 |
| UHT | 42.29▲ | +0.09 (+0.21%) | 43.00 | 42.05 | 63,504 |
| UI | 561.30▼ | -23.55 (-4.03%) | 580.58 | 549.69 | 90,849 |
| UIS | 2.93▼ | -0.06 (-2.01%) | 3.0465 | 2.92 | 473,225 |
| ULY | 2.43▼ | -0.17 (-6.54%) | 2.64 | 2.4001 | 47,492 |
| UNCY | 6.23▼ | -0.18 (-2.81%) | 6.57 | 6.1966 | 249,139 |
| UNM | 77.12▲ | +0.62 (+0.81%) | 77.19 | 76.175 | 1,399,720 |
| UPBD | 18.23▼ | -0.33 (-1.78%) | 18.695 | 18.195 | 596,080 |
| UPS | 100.92▲ | +0.44 (+0.44%) | 101.66 | 100.02 | 4,510,215 |
| URBN | 81.84▲ | +0.20 (+0.24%) | 83.38 | 81.54 | 1,818,523 |
| URI | 818.31▼ | -15.54 (-1.86%) | 852.06 | 816.14 | 603,909 |
| USA | 6.16▼ | -0.06 (-0.96%) | 6.22 | 6.16 | 1,277,667 |
| USAR | 17.04▼ | -1.73 (-9.22%) | 19.02 | 16.98 | 9,207,297 |
| USAS | 5.77 | +0.00 (+0.00%) | 5.90 | 5.49 | 4,965,648 |
| USB | 53.42▼ | -0.16 (-0.30%) | 53.98 | 53.33 | 6,970,695 |
| USDX | 25.9644▲ | +0.0094 (+0.04%) | 25.97 | 25.93 | 41,122 |
| USE | 23.603▲ | +0.263 (+1.13%) | 23.603 | 23.603 | 88 |
| USIG | 51.75▼ | -0.21 (-0.40%) | 51.825 | 51.722 | 1,142,843 |
| USVM | 93.0347▼ | -0.5091 (-0.54%) | 93.8496 | 92.87 | 36,397 |
| UTES | 79.17▼ | -1.36 (-1.69%) | 81.08 | 78.84 | 139,018 |
| UTG | 37.03▼ | -0.32 (-0.86%) | 37.67 | 36.6535 | 300,577 |
| UWM | 50.01▼ | -1.59 (-3.08%) | 51.74 | 49.851 | 419,961 |
| UXRP | 11.07▼ | -0.31 (-2.72%) | 11.546 | 10.78 | 270,579 |
| VATE | 4.44▼ | -0.07 (-1.55%) | 4.73 | 4.1601 | 53,626 |
| VCRB | 78.015▼ | -0.21 (-0.27%) | 78.0699 | 77.965 | 249,885 |
| VCTR | 63.56▼ | -0.095 (-0.15%) | 63.95 | 62.31 | 390,078 |
| VDE | 128.30▼ | -1.42 (-1.09%) | 130.34 | 128.04 | 485,852 |
| VEL | 19.59▼ | -0.01 (-0.05%) | 19.98 | 19.55 | 52,614 |
| VEMY | 28.4661▲ | +0.0261 (+0.09%) | 28.499 | 28.4101 | 4,043 |
| VERO | 1.87▲ | +0.03 (+1.63%) | 1.92 | 1.7785 | 25,628 |
| VET | 8.60▼ | -0.20 (-2.27%) | 8.88 | 8.475 | 1,297,576 |
| VGK | 82.69▼ | -0.54 (-0.65%) | 83.33 | 82.4199 | 2,007,143 |