Technical stock screener for Volume Down 25% to 50% from Last results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| TFSL | 14.11▼ | -0.02 (-0.14%) | 14.215 | 14.055 | 529,562 |
| TGEN | 7.01▼ | -0.29 (-3.97%) | 7.48 | 6.91 | 316,400 |
| THC | 210.00▼ | -2.14 (-1.01%) | 213.85 | 209.75 | 571,744 |
| THFF | 60.42▼ | -0.77 (-1.26%) | 61.44 | 60.30 | 35,437 |
| THR | 39.12▲ | +1.35 (+3.57%) | 39.34 | 37.69 | 603,700 |
| THRO | 38.85▲ | +0.07 (+0.18%) | 38.995 | 38.775 | 702,100 |
| THS | 23.60▼ | -0.13 (-0.55%) | 23.815 | 23.59 | 405,484 |
| TIGR | 9.24▲ | +0.23 (+2.55%) | 9.47 | 8.93 | 5,168,789 |
| TIME | 24.8453▲ | +0.0393 (+0.16%) | 24.94 | 24.82 | 1,915 |
| TIPX | 19.16▼ | -0.015 (-0.08%) | 19.19 | 19.15 | 160,028 |
| TLIH | 0.4321▼ | -0.0083 (-1.88%) | 0.47 | 0.43 | 138,862 |
| TMB | 25.675▼ | -0.015 (-0.06%) | 25.70 | 25.665 | 3,440 |
| TMC | 7.59▼ | -0.21 (-2.69%) | 7.89 | 7.57 | 6,135,868 |
| TMDX | 136.51▼ | -2.12 (-1.53%) | 141.90 | 136.25 | 462,715 |
| TMED | 29.6367▼ | -0.1224 (-0.41%) | 29.785 | 29.6367 | 8,550 |
| TNGX | 9.63▼ | -0.27 (-2.73%) | 9.99 | 9.55 | 1,690,101 |
| TNYA | 1.41▲ | +0.03 (+2.17%) | 1.42 | 1.36 | 1,533,062 |
| TOON | 0.759▲ | +0.013 (+1.74%) | 0.77 | 0.74 | 151,700 |
| TOTR | 40.79▼ | -0.0759 (-0.19%) | 40.87 | 40.762 | 1,721 |
| TOWN | 34.03▼ | -0.22 (-0.64%) | 34.43 | 33.95 | 277,751 |
| TPB | 100.84▲ | +2.16 (+2.19%) | 100.91 | 98.78 | 137,465 |
| TPIF | 34.29▼ | -0.01 (-0.03%) | 34.40 | 34.24 | 16,900 |
| TPR | 116.30▲ | +1.24 (+1.08%) | 116.43 | 114.55 | 2,124,923 |
| TPST | 3.12▼ | -0.30 (-8.77%) | 3.499 | 3.11 | 158,647 |
| TQQY | 16.63▼ | -0.17 (-1.01%) | 16.65 | 16.57 | 17,423 |
| TR | 37.59▼ | -0.14 (-0.37%) | 37.64 | 37.01 | 70,600 |
| TRAK | 13.54▲ | +0.01 (+0.07%) | 13.64 | 13.12 | 41,181 |
| TRFK | 67.71▲ | +0.54 (+0.80%) | 68.04 | 67.15 | 125,147 |
| TRIL | 20.573▲ | +0.065 (+0.32%) | 20.62 | 20.55 | 500 |
| TRMK | 39.23▼ | -0.48 (-1.21%) | 39.69 | 38.99 | 261,449 |
| TRNS | 53.84▲ | +0.35 (+0.65%) | 55.43 | 53.145 | 141,357 |
| TRP | 54.59▼ | -0.22 (-0.40%) | 54.97 | 54.26 | 1,155,016 |
| TSCO | 54.08▼ | -0.30 (-0.55%) | 54.60 | 53.96 | 3,402,404 |
| TSEL | 29.0722▲ | +0.1262 (+0.44%) | 29.32 | 29.022 | 13,739 |
| TSHA | 5.05▼ | -0.01 (-0.20%) | 5.24 | 5.005 | 3,003,478 |
| TSLR | 33.34▲ | +0.05 (+0.15%) | 33.90 | 32.925 | 599,900 |
| TSLS | 5.09▼ | -0.01 (-0.20%) | 5.13 | 5.05 | 48,950,000 |
| TTI | 8.42▼ | -0.42 (-4.75%) | 8.99 | 8.41 | 2,004,300 |
| TTXD | 24.919▼ | -0.261 (-1.04%) | 24.94 | 24.75 | 1,100 |
| TURF | 28.8656▼ | -0.1244 (-0.43%) | 29.34 | 28.8656 | 1,500 |
| TV | 2.68▼ | -0.08 (-2.90%) | 2.77 | 2.67 | 537,000 |
| TWN | 56.07▲ | +0.23 (+0.41%) | 56.47 | 55.52 | 5,600 |
| TXT | 83.47▲ | +0.33 (+0.40%) | 83.525 | 82.23 | 1,184,882 |
| TXUE | 31.096▼ | -0.084 (-0.27%) | 31.28 | 31.04 | 12,200 |
| TYRA | 21.50▼ | -0.61 (-2.76%) | 22.74 | 21.43 | 629,373 |
| TZUP | 4.64▲ | +0.08 (+1.75%) | 4.80 | 4.252 | 446,100 |
| UAA | 4.55▲ | +0.02 (+0.44%) | 4.57 | 4.49 | 5,232,918 |
| UBFO | 9.96▼ | -0.07 (-0.70%) | 10.10 | 9.96 | 21,482 |
| UBOT | 26.30▼ | -0.20 (-0.75%) | 26.4925 | 26.06 | 76,622 |
| UDIV | 53.576▲ | +0.056 (+0.10%) | 53.779 | 53.576 | 4,700 |
| UEC | 13.76▼ | -0.42 (-2.96%) | 14.17 | 13.59 | 9,070,367 |
| UGRO | 0.2251▼ | -0.0209 (-8.50%) | 0.2546 | 0.225 | 412,688 |
| UHG | 1.15▼ | -0.04 (-3.36%) | 1.22 | 1.15 | 151,582 |
| UHT | 39.84▼ | -0.18 (-0.45%) | 40.215 | 39.44 | 49,658 |
| UI | 577.92▲ | +9.44 (+1.66%) | 579.71 | 561.00 | 79,475 |
| UK | 0.99▼ | -0.01 (-1.00%) | 0.99 | 0.9274 | 31,302 |
| ULBI | 5.65▲ | +0.09 (+1.62%) | 5.69 | 5.55 | 9,555 |
| ULS | 76.60▼ | -0.14 (-0.18%) | 77.50 | 76.32 | 4,294,903 |
| ULST | 40.54▼ | -0.0166 (-0.04%) | 40.56 | 40.54 | 69,200 |
| UMAC | 10.67▼ | -0.27 (-2.47%) | 11.10 | 10.46 | 1,872,809 |
| UMBF | 114.94▼ | -0.94 (-0.81%) | 115.395 | 114.30 | 367,343 |
| UMI | 51.2342▲ | +0.1142 (+0.22%) | 51.3984 | 51.1005 | 7,794 |
| UNF | 181.22▲ | +3.37 (+1.89%) | 182.31 | 176.7146 | 114,638 |
| UNFI | 34.11 | +0.00 (+0.00%) | 34.29 | 33.58 | 941,900 |
| UNH | 330.91▼ | -2.58 (-0.77%) | 335.71 | 328.51 | 5,905,996 |
| UNHG | 18.67▼ | -0.34 (-1.79%) | 19.2299 | 18.42 | 1,404,216 |
| UNIT | 6.39▼ | -0.18 (-2.74%) | 6.61 | 6.36 | 1,611,784 |
| UP | 0.605▼ | -0.055 (-8.33%) | 0.66 | 0.605 | 2,203,135 |
| UPB | 27.75▲ | +0.01 (+0.04%) | 28.425 | 27.00 | 399,900 |
| UPS | 94.87▲ | +0.11 (+0.12%) | 95.85 | 94.575 | 5,523,608 |
| UPST | 46.75▼ | -0.38 (-0.81%) | 47.75 | 45.94 | 3,275,799 |
| URA | 47.92▼ | -1.28 (-2.60%) | 49.498 | 47.65 | 4,618,848 |
| URAA | 38.80▼ | -2.06 (-5.04%) | 41.51 | 38.30 | 133,763 |
| URNM | 58.61▼ | -1.51 (-2.51%) | 60.80 | 58.181 | 487,300 |
| UROY | 3.91▼ | -0.14 (-3.46%) | 4.07 | 3.89 | 1,616,755 |
| URTH | 186.58▲ | +0.33 (+0.18%) | 187.3391 | 186.34 | 272,924 |
| URTY | 56.36▼ | -0.75 (-1.31%) | 57.63 | 56.03 | 1,445,066 |
| USAR | 17.22▼ | -0.26 (-1.49%) | 17.80 | 16.48 | 14,102,657 |
| USPX | 60.26▲ | +0.13 (+0.22%) | 60.322 | 60.142 | 18,300 |
| USRT | 57.92▼ | -0.14 (-0.24%) | 58.251 | 57.91 | 255,223 |
| USSE | 33.438▲ | +0.118 (+0.35%) | 33.48 | 33.33 | 25,300 |
| USVN | 48.705▼ | -0.09 (-0.18%) | 48.78 | 48.705 | 400 |
| USXF | 58.0802▲ | +0.2312 (+0.40%) | 58.28 | 58.00 | 34,245 |
| UTL | 47.87▼ | -0.42 (-0.87%) | 48.60 | 47.58 | 90,500 |
| UUUU | 15.61▼ | -0.71 (-4.35%) | 16.63 | 15.13 | 11,570,626 |
| UYLD | 51.16▲ | +0.0052 (+0.01%) | 51.18 | 51.14 | 131,900 |
| VBIL | 75.47▲ | +0.03 (+0.04%) | 75.47 | 75.46 | 1,184,418 |
| VCEL | 36.23▼ | -0.56 (-1.52%) | 37.00 | 35.85 | 351,329 |
| VCIG | 1.12▼ | -0.05 (-4.27%) | 1.14 | 0.961 | 3,902,827 |
| VCLN | 27.36▲ | +0.284 (+1.05%) | 27.36 | 26.98 | 3,592 |
| VCTR | 63.65▲ | +0.57 (+0.90%) | 64.01 | 62.78 | 386,259 |
| VDC | 213.85▼ | -0.37 (-0.17%) | 215.275 | 213.76 | 102,967 |
| VECO | 32.05▲ | +0.56 (+1.78%) | 32.50 | 31.57 | 517,610 |
| VEEE | 2.36▲ | +0.02 (+0.85%) | 2.38 | 2.215 | 224,365 |
| VELO | 5.57▼ | -0.77 (-12.15%) | 6.38 | 5.50 | 431,686 |
| VERI | 5.21▼ | -0.28 (-5.10%) | 5.48 | 5.1803 | 3,101,157 |
| VERO | 1.93▼ | -0.01 (-0.52%) | 1.98 | 1.88 | 10,250 |
| VERX | 19.68▲ | +0.23 (+1.18%) | 20.125 | 19.32 | 1,379,202 |
| VGK | 82.02▲ | +0.03 (+0.04%) | 82.42 | 81.89 | 1,533,291 |
| VGM | 10.36▲ | +0.02 (+0.19%) | 10.41 | 10.29 | 248,400 |