| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 27.04 | 26.80 | 26.94 | 27,113,975 | -0.05 |  | 0.19 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 20.38 | 20.23 | 20.23 | 50,271 | -0.08 | | 0.39 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 19.36 | 19.26 | 19.30 | 79,298 | -0.04 | | 0.21 | |
| TAC | Transalta Corp | 12.81 | 12.29 | 12.36 | 1,528,686 | 0.28 |  | 2.32 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 14.72 | 14.41 | 14.43 | 3,636,556 | -0.31 | | 2.10 | |
| TAL | Tal Education Group ADR | 11.00 | 10.67 | 10.70 | 5,350,041 | 0.07 | | 0.66 | |
| TALO | Talos Energy Inc | 8.680 | 8.450 | 8.500 | 2,954,981 | 0.010 | | 0.12 | |
| TAP | Molson Coors Brewing Company | 50.84 | 49.95 | 50.06 | 1,903,288 | -0.28 | | 0.56 | |
| TAP.A | Molson Coors Brewing Cl A | 54.78 | 52.50 | 54.78 | 913 | 0.88 | | 1.63 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 22.84 | 22.66 | 22.71 | 37,933 | -0.06 | | 0.26 | |
| TBBB | BBB Foods Inc Cl A | 27.00 | 25.90 | 26.02 | 1,212,175 | -0.28 | | 1.06 | |
| TBI | Trueblue Inc | 7.180 | 6.910 | 7.100 | 169,559 | 0.140 | | 2.01 | |
| TBLU | | 53.47 | 53.23 | 53.40 | 1,916 | 0.17 | | 0.31 | |
| TBN | Tamboran Resources Corp | 20.00 | 19.62 | 19.62 | 13,024 | 0.01 | | 0.05 | |
| TCI | Transcontinental Realty Investors | 41.31 | 39.09 | 39.54 | 6,793 | -2.07 | | 4.97 | |
| TD | Toronto Dominion Bank | 74.12 | 73.34 | 73.58 | 1,112,008 | -0.42 | | 0.57 | |
| TDC | Teradata Corp | 21.91 | 21.51 | 21.59 | 789,228 | -0.21 | | 0.96 | |
| TDF | Templeton Dragon Fund | 10.34 | 10.12 | 10.25 | 70,951 | 0.15 | | 1.49 | |
| TDG | Transdigm Group Inc | 1,607 | 1,587 | 1,597 | 224,263 | 2 | | 0.13 | |
| TDOC | Teladoc Health Inc | 8.140 | 7.820 | 8.050 | 6,041,932 | 0.010 | | 0.12 | |
| TDS | Telephone and Data Systems | 37.84 | 36.43 | 36.43 | 1,049,350 | -1.22 | | 3.24 | |
| TDS-U | Telephone & Data Systems | 20.10 | 19.85 | 19.85 | 7,912 | -0.15 | | 0.75 | |
| TDS-V | Telephone and Data Systems Inc | 18.80 | 18.47 | 18.53 | 10,562 | -0.07 | | 0.38 | |
| TDW | Tidewater Inc | 49.67 | 47.48 | 47.93 | 644,739 | -0.69 | | 1.42 | |
| TDY | Teledyne Technologies Inc | 564.9 | 558.8 | 563.7 | 867,784 | 4.7 | | 0.83 | |
| TE | T1 Energy Inc | 1.540 | 1.470 | 1.480 | 1,266,670 | -0.020 | | 1.33 | |
| TE.W | T1 Energy Inc WT | 0.0900 | 0.0715 | 0.0751 | 5,217 | -0.0149 | | 16.56 | |
| TEAF | Tortoise Sustainable and Social Impact | 12.25 | 12.12 | 12.22 | 41,172 | 0.07 | | 0.58 | |
| TECK | Teck Resources Ltd | 38.29 | 37.42 | 37.52 | 2,455,031 | -0.53 | | 1.39 | |
| TEF | Telefonica S.A. ADR | 5.220 | 5.160 | 5.180 | 392,577 | 0.040 | | 0.78 | |
| TEI | Templeton Emerging Markets | 6.110 | 5.850 | 5.850 | 464,600 | -0.240 | | 3.94 | |
| TEL | Te Connectivity Ltd | 179.7 | 178.1 | 179.0 | 4,340,043 | 1.3 | | 0.73 | |
| TEN | Tsakos Energy Navigation Ltd | 19.54 | 19.00 | 19.05 | 223,285 | -0.40 | | 2.06 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 26.39 | 26.37 | 26.37 | 768 | 0.00 |  | 0.00 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 27.19 | 27.00 | 27.14 | 9,210 | 0.05 | | 0.18 | |
| TEO | Telecom Argentina Stet France Telecom | 9.190 | 8.860 | 9.060 | 119,988 | 0.120 | | 1.34 | |
| TEVA | Teva Pharmaceutical Industries ADR | 16.49 | 15.94 | 16.06 | 11,993,165 | -0.25 | | 1.53 | |
| TEX | Terex Corp | 50.83 | 49.17 | 49.36 | 577,029 | -1.22 | | 2.41 | |
| TFC | Truist Financial Corp | 45.30 | 44.00 | 44.25 | 13,729,516 | -0.76 | | 1.69 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 20.83 | 20.64 | 20.77 | 22,995 | -0.01 | | 0.05 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.65 | 21.46 | 21.48 | 43,401 | -0.15 | | 0.69 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 19.47 | 19.32 | 19.37 | 75,214 | -0.06 | | 0.31 | |
| TFII | Tfi International Inc | 90.32 | 87.81 | 88.23 | 181,644 | -1.20 | | 1.34 | |
| TFPM | Triple Flag Precious Metals Corp | 23.32 | 22.99 | 23.14 | 326,384 | 0.07 | | 0.30 | |
| TFSA | Terra Income Fund 6 Llc | 24.66 | 24.66 | 24.66 | 326 | 0.13 | | 0.51 | |
| TFX | Teleflex Inc | 114.4 | 110.8 | 111.1 | 845,802 | -2.5 | | 2.23 | |
| TG | Tredegar Corp | 9.080 | 8.720 | 8.730 | 52,813 | -0.290 | | 3.22 | |
| TGE | The Generation Essentials Group Cl A | 6.050 | 5.710 | 6.000 | 41,656 | 0.040 | | 0.67 | |
| TGI | Triumph Group | 25.90 | 25.86 | 25.88 | 1,113,647 | -0.01 | | 0.04 | |
| TGLS | Tecnoglass Inc | 75.71 | 74.74 | 74.91 | 167,122 | -0.40 | | 0.53 | |
| TGNA | Tegna Inc | 17.10 | 16.68 | 16.72 | 1,186,798 | -0.30 | | 1.76 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 26.91 | 25.96 | 26.00 | 176,853 | -0.05 | | 0.19 | |
| TGT | Target Corp | 104.2 | 102.1 | 103.5 | 5,228,687 | -0.2 | | 0.18 | |
| THC | Tenet Healthcare Corp | 177.2 | 174.7 | 175.1 | 1,841,822 | -0.1 | | 0.05 | |
| THG | The Hanover Insurance Group | 167.0 | 164.3 | 165.5 | 179,611 | 0.6 | | 0.39 | |
| THIR | Thor Index Rotation ETF | 29.70 | 29.57 | 29.57 | 13,470 | -0.04 | | 0.14 | |
| THLV | Thor Low Volatility ETF | 29.07 | 29.00 | 29.03 | 1,663 | 0.03 | | 0.10 | |
| THO | Thor Industries | 90.98 | 89.08 | 89.72 | 507,188 | 0.02 | | 0.02 | |
| THQ | Abrdn Healthcare Opportunities Fund | 17.70 | 17.12 | 17.21 | 1,257,740 | -0.43 | | 2.44 | |
| THR | Thermon Group Holdings Inc | 28.23 | 27.42 | 27.70 | 120,479 | -0.40 | | 1.42 | |
| THS | Treehouse Foods | 20.52 | 19.65 | 20.01 | 519,824 | -0.17 | | 0.84 | |
| THW | Abrdn World Healthcare Fund | 10.45 | 10.13 | 10.45 | 470,465 | 0.21 | | 2.05 | |
| TIC | Acuren Corp | 12.01 | 11.54 | 11.59 | 1,313,248 | -0.30 | | 2.52 | |
| TIMB | Tim S.A. ADR | 18.54 | 18.20 | 18.24 | 365,713 | -0.32 | | 1.72 | |
| TISI | Team Inc | 18.11 | 17.11 | 17.37 | 4,559 | -0.43 | | 2.42 | |
| TIXT | Telus International [Cda] Inc | 4.030 | 3.930 | 4.000 | 553,209 | 0.050 | | 1.27 | |
| TJX | TJX Companies | 122.8 | 122.0 | 122.2 | 3,436,561 | 0.0 | | 0.00 | |
| TK | Teekay Corporation Ltd | 7.690 | 7.530 | 7.580 | 732,369 | -0.060 | | 0.79 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.830 | 5.770 | 5.770 | 487,760 | -0.010 | | 0.17 | |
| TKO | Tko Group Holdings Inc Cl A | 171.8 | 167.4 | 170.8 | 946,919 | 1.4 | | 0.85 | |
| TKR | Timken Company | 79.90 | 78.34 | 79.16 | 617,384 | 0.03 | | 0.04 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.10 | 16.91 | 16.94 | 443,506 | -0.06 | | 0.35 | |
| TLYS | Tilly's Inc | 1.470 | 1.400 | 1.450 | 65,192 | 0.020 | | 1.40 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 170.2 | 168.5 | 168.7 | 336,737 | -1.8 | | 1.07 | |
| TME | Tencent Music Entertainment ADR | 22.30 | 21.37 | 21.43 | 9,715,629 | -0.93 | | 4.16 | |
| TMHC | Taylor Morrison Home Corp | 63.34 | 62.08 | 62.65 | 902,419 | -0.39 | | 0.62 | |
| TMO | Thermo Fisher Scientific Inc | 427.9 | 411.4 | 414.8 | 2,597,250 | -10.2 | | 2.41 | |
| TNC | Tennant Company | 82.89 | 79.83 | 79.98 | 96,952 | -1.19 | | 1.47 | |
| TNET | Trinet Group Inc | 65.11 | 63.76 | 63.90 | 359,749 | -0.77 | | 1.19 | |
| TNGY | Tortoise Energy Fund | 9.200 | 9.060 | 9.120 | 53,986 | 0.100 | | 1.11 | |
| TNK | Teekay Tankers Ltd | 45.47 | 43.91 | 44.06 | 285,742 | -0.80 | | 1.78 | |
| TNL | Travel + Leisure Co. | 57.33 | 56.29 | 57.04 | 705,897 | 0.45 | | 0.80 | |
| TOL | Toll Brothers Inc | 118.3 | 115.7 | 116.9 | 870,057 | -0.6 | | 0.49 | |
| TOST | Toast Inc Cl A | 47.35 | 45.97 | 46.52 | 7,380,772 | -0.10 | | 0.21 | |
| TPB | Turning Point Brands | 78.89 | 76.66 | 78.14 | 301,083 | -0.68 | | 0.86 | |
| TPC | Tutor Perini Corp | 51.98 | 49.94 | 50.08 | 722,855 | -0.81 | | 1.59 | |
| TPH | Tri Pointe Homes Inc | 33.53 | 32.70 | 32.99 | 1,217,654 | -0.31 | | 0.93 | |
| TPL | Texas Pacific Land Trust | 1012.0 | 995.4 | 997.1 | 137,838 | 4.9 | | 0.49 | |
| TPR | Tapestry Inc | 104.2 | 101.8 | 103.4 | 3,404,057 | 1.3 | | 1.23 | |
| TPTA | Terra Property Trust 6.00% Notes | 21.01 | 21.01 | 21.01 | 137 | -0.49 | | 2.27 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.490 | 7.220 | 7.220 | 267,166 | -0.200 | | 2.70 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.60 | 35.26 | 35.45 | 23,548 | 0.44 | | 1.26 | |
| TPZ | Tortoise Essential Energy Fund | 20.62 | 20.33 | 20.59 | 28,061 | 0.33 | | 1.63 | |
| TR | Tootsie Roll Industries | 38.27 | 37.20 | 37.31 | 221,784 | -0.68 | | 1.79 | |
| TRAK | Repositrak Inc | 18.89 | 18.33 | 18.40 | 43,572 | -0.30 | | 1.60 | |
| TRC | Tejon Ranch Company | 18.39 | 18.06 | 18.10 | 77,641 | -0.12 | | 0.66 | |
| TREX | Trex Company | 62.99 | 61.04 | 61.82 | 1,055,135 | -0.33 | | 0.53 | |
| TRGP | Targa Resources | 172.7 | 167.5 | 171.1 | 1,441,140 | 4.6 | | 2.78 | |
| TRN | Trinity Industries | 26.94 | 26.17 | 26.28 | 586,627 | -0.54 | | 2.01 | |
| TRNO | Terreno Realty Corp | 56.47 | 55.70 | 56.44 | 686,909 | 0.29 | | 0.52 | |
| TROX | Tronox Inc | 5.620 | 5.430 | 5.520 | 1,499,589 | -0.040 | | 0.72 | |
| TRP | TC Energy Corp | 48.16 | 47.68 | 47.77 | 1,845,581 | 0.05 | | 0.10 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.42 | 25.18 | 25.40 | 10,830 | 0.26 | | 1.03 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 25.25 | 24.99 | 24.99 | 10,750 | -0.10 | | 0.40 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 24.65 | 24.40 | 24.47 | 8,925 | -0.10 | | 0.41 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 23.13 | 22.81 | 22.81 | 12,427 | -0.08 | | 0.37 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 19.64 | 19.32 | 19.32 | 2,388 | 0.14 | | 0.70 | |
| TRT-F | Triton International Limited | 24.80 | 24.69 | 24.70 | 9,281 | 0.04 | | 0.16 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.65 | 17.62 | 17.63 | 15,246 | 0.04 | | 0.23 | |
| TRTX | Tpg Re Finance Trust Inc | 8.250 | 8.010 | 8.070 | 980,878 | -0.030 | | 0.37 | |
| TRU | Transunion | 93.86 | 92.13 | 93.61 | 1,488,945 | 0.65 | | 0.70 | |
| TRV | The Travelers Companies Inc | 268.2 | 262.6 | 266.0 | 1,686,339 | 4.2 | | 1.59 | |
| TS | Tenaris S.A. ADR | 37.34 | 36.50 | 36.66 | 1,207,878 | -0.33 | | 0.89 | |
| TSE | Trinseo S.A. | 2.930 | 2.780 | 2.800 | 340,121 | 0.000 | | 0.00 | |
| TSI | Tcw Strategic | 4.890 | 4.869 | 4.885 | 91,733 | 0.005 | | 0.10 | |
| TSLX | Sixth Street Specialty Lending Inc | 25.15 | 24.69 | 24.80 | 428,041 | -0.30 | | 1.20 | |
| TSM | Taiwan Semiconductor ADR | 245.6 | 238.7 | 240.4 | 16,139,273 | -5.2 | | 2.12 | |
| TSN | Tyson Foods | 54.12 | 53.29 | 53.41 | 1,813,841 | -0.57 | | 1.06 | |
| TSQ | Townsquare Media Llc | 8.790 | 7.700 | 7.710 | 185,460 | -1.340 | | 14.81 | |
| TT | Trane Technologies Plc | 451.9 | 446.3 | 447.3 | 1,293,689 | -2.7 | | 0.61 | |
| TTAM | Titan America Sa | 15.15 | 13.96 | 14.04 | 1,499,085 | -0.62 | | 4.23 | |
| TTC | Toro Company | 74.59 | 72.96 | 73.73 | 453,399 | -0.33 | | 0.45 | |
| TTE | Totalenergies Se ADR | 62.39 | 61.33 | 61.70 | 1,013,258 | -0.04 | | 0.06 | |
| TTI | Tetra Technologies | 3.440 | 3.280 | 3.330 | 2,258,595 | -0.010 | | 0.30 | |
| TU | Telus Corp | 16.39 | 16.19 | 16.24 | 2,730,142 | -0.12 | | 0.73 | |
| TUYA | Tuya Inc ADR | 2.650 | 2.490 | 2.500 | 1,791,668 | 0.010 | | 0.40 | |
| TV | Grupo Televisa S.A. ADR | 2.130 | 2.030 | 2.080 | 1,509,207 | -0.020 | | 0.95 | |
| TVC | Tennessee Valley Authority | 23.65 | 23.57 | 23.65 | 6,381 | -0.01 | | 0.04 | |
| TVE | Tennessee Valley Authority | 23.37 | 23.30 | 23.37 | 2,507 | 0.05 | | 0.24 | |
| TWI | Titan International | 9.310 | 8.910 | 9.040 | 454,556 | -0.210 | | 2.27 | |
| TWLO | Twilio | 131.4 | 126.6 | 131.0 | 3,339,516 | 4.6 | | 3.63 | |
| TWN | Taiwan Fund | 45.36 | 45.35 | 45.35 | 1,210 | 0.07 | | 0.15 | |
| TWO | Two Harbors Invt Corp | 10.090 | 9.760 | 9.870 | 3,841,197 | -0.130 | | 1.30 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.20 | 23.01 | 23.14 | 15,554 | 0.02 | | 0.09 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 23.00 | 22.76 | 22.92 | 8,095 | 0.17 | | 0.75 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.90 | 23.55 | 23.55 | 34,346 | -0.16 | | 0.67 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.98 | 25.96 | 25.98 | 1,101 | 0.03 | | 0.12 | |
| TX | Ternium S.A. ADR | 30.84 | 30.26 | 30.36 | 79,726 | -0.32 | | 1.04 | |
| TXNM | Txnm Energy Inc | 56.94 | 56.77 | 56.85 | 1,714,558 | 0.17 | | 0.30 | |
| TXO | Txo Partners L.P. | 15.09 | 14.78 | 14.92 | 206,494 | -0.02 | | 0.13 | |
| TXT | Textron Inc | 85.70 | 84.22 | 85.00 | 1,448,535 | -0.36 | | 0.42 | |
| TY | Tri Continental Corp | 32.39 | 32.11 | 32.17 | 38,439 | 0.03 | | 0.09 | |
| TY- | Tri Continental Corp | 44.37 | 43.72 | 44.37 | 1,000 | 0.67 | | 1.53 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.42 | 44.42 | 44.42 | 185 | 0.42 | | 0.95 | |
| TYG | Tortoise Energy Infrastructure Corp | 43.43 | 42.87 | 42.97 | 104,428 | 0.24 | | 0.56 | |
| TYL | Tyler Technologies | 565.9 | 560.0 | 564.4 | 253,417 | 3.1 | | 0.55 | |