EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc24.8124.2724.6812.11M0.381.54 
T-AAT&T Inc 5% Prf Perpetual USD 2520.3420.0120.34130.2K0.311.55 
T-CAT&T Inc 4.75% [T/Pc]19.2418.9619.24195.3K0.251.32 
TACTransalta Corp14.5413.8513.91196.7K-0.523.57 
TAKTakeda Pharmaceutical Ltd ADR14.3514.2014.31681.7K-0.080.56 
TALTal Education Group ADR11.5111.1311.32601.7K0.221.94 
TALOTalos Energy Inc11.7811.3111.39292.2K-0.121.04 
TAPMolson Coors Brewing Company47.6647.1747.37428.5K0.310.66 
TAP.AMolson Coors Brewing Cl A49.2849.2849.282922.034.30 
TBBAT&T Inc 5.350% Global Notes Due 206622.4522.3322.3533.6K-0.130.58 
TBBBBBB Foods Inc Cl A34.2332.8833.1245.2K-0.371.10 
TBITrueblue Inc5.0935.0105.01515.5K-0.0150.30 
TBLUTortoise Global Water ESG Fund52.8252.7452.743000.080.16 
TBNTamboran Resources Corp26.0225.0025.218.6K-0.552.14 
TCAITortoise AI Infrastructure ETF31.8330.0030.0620.0K-2.016.27 
TCBXThird Coast Bancshares Inc40.4839.8439.887.7K-0.060.15 
TCITranscontinental Realty Investors48.0044.5048.003.0K3.768.50 
TCPA24.3424.2424.2652.9K-0.020.08 
TDToronto Dominion Bank92.1190.9190.97407.2K-0.860.94 
TDAY5.6705.4605.460376.0K-0.1903.36 
TDCTeradata Corp31.7931.0931.21195.6K-0.601.89 
TDFTempleton Dragon Fund11.4411.2811.2841.2K0.000.00 
TDGTransdigm Group Inc1,3211,2961,29696.1K-211.61 
TDOCTeladoc Health Inc7.7707.6107.6141.06M-0.0060.07 
TDSTelephone and Data Systems38.7438.2038.5699.1K0.110.29 
TDS-UTelephone & Data Systems22.1821.8322.1833.8K0.351.60 
TDS-VTelephone and Data Systems Inc20.2919.9020.28107.0K0.361.81 
TDSpU22.1822.0022.008.7K-0.180.81 
TDSpV20.2320.0020.1028.3K-0.180.89 
TDWTidewater Inc58.2456.1156.56186.8K-1.202.08 
TDYTeledyne Technologies Inc524.1514.3516.531.5K-6.61.27 
TET1 Energy Inc5.7905.0105.12529.51M-0.74512.69 
TE.WT1 Energy Inc WT0.76280.50000.722590.7K-0.157517.90 
TE.WS0.77050.69000.690039.3K-0.03254.50 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd45.1042.6542.702.06M-2.355.21 
TEFTelefonica S.A. ADR4.3074.2804.280428.8K0.0501.18 
TEITempleton Emerging Markets6.6506.6106.61554.5K0.0150.23 
TELTe Connectivity Ltd244.9233.1233.6353.2K-10.74.39 
TENTsakos Energy Navigation Ltd23.9323.3323.5496.6K-0.160.68 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.2326.2126.212.5K-0.080.32 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]26.8826.7226.723.3K-0.080.29 
TENpE26.2226.2026.201.0K-0.010.02 
TENpF26.8126.7026.819000.090.34 
TEOTelecom Argentina Stet France Telecom12.1211.5711.9971.8K0.020.17 
TEVATeva Pharmaceutical Industries ADR30.3929.5629.762.66M-0.421.39 
TEXTerex Corp52.9951.8051.99110.0K-0.541.03 
TFCTruist Financial Corp50.0049.5549.662.59M-0.050.09 
TFC-ITruist Financial Corp [Tfc/Pi]20.5120.2320.4915.3K0.140.68 
TFC-OTruist Financial Corp [Tfc/Po]21.5821.4521.5742.9K0.120.56 
TFC-RTruist Financial Corp [Tfc/Pr]19.2319.0119.22139.0K0.160.84 
TFCpI20.5120.3420.3510.6K-0.140.69 
TFCpO21.6021.4021.4317.1K-0.150.67 
TFCpR19.2219.0619.1130.7K-0.110.57 
TFI-Triumph Financial Inc21.7521.5721.752.4K0.170.79 
TFIITfi International Inc104.7103.4103.844.9K1.11.03 
TFINTriumph Financial Inc63.0961.5562.5336.9K0.250.39 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.6921.6021.69300-0.060.28 
TFPMTriple Flag Precious Metals Corp35.7734.4034.45197.6K-0.250.72 
TFSATerra Income Fund 6 Llc24.9124.9124.91101-0.090.34 
TFXTeleflex Inc128.0126.0126.9101.0K-0.40.30 
TGTredegar Corp7.7307.4907.49037.1K-0.1501.96 
TGEThe Generation Essentials Group Cl A1.1201.0401.04052.8K-0.0504.59 
TGLSTecnoglass Inc54.1352.9953.0640.8K-0.430.80 
TGNATegna Inc19.8019.6919.78217.2K0.020.08 
TGSTransportadora DE Gas Sa Ord B ADR32.2231.2231.7227.9K-0.230.72 
TGTTarget Corp98.2096.2596.331.7M-0.640.66 
THCTenet Healthcare Corp200.8196.6196.8115.2K-0.90.48 
THGThe Hanover Insurance Group185.6184.2185.016.2K0.10.06 
THIRThor Index Rotation ETF32.6332.3032.301.5K-0.441.35 
THLVThor Low Volatility ETF30.0929.9529.981.1K-0.481.58 
THOThor Industries104.1102.1102.541.6K-1.41.34 
THQAbrdn Healthcare Opportunities Fund18.7318.6118.6871.3K0.070.38 
THRThermon Group Holdings Inc41.1238.8738.8791.9K-2.044.99 
THSTreehouse Foods24.0823.8723.98552.8K0.100.42 
THWAbrdn World Healthcare Fund12.7212.6112.6145.7K-0.131.02 
TICTic Solutions Inc11.3810.5510.611.01M-0.242.17 
TIMBTim S.A. ADR21.8221.5221.6063.0K0.100.47 
TISITeam Inc16.1415.3615.426.6K-0.382.41 
TJXTJX Companies157.1155.6156.7980.3K1.10.73 
TKTeekay Corporation Ltd9.5009.1509.21582.5K-0.0250.27 
TKCTurkcell Iletisim Hizmetleri As ADR6.1605.9506.045355.1K0.1352.28 
TKOTko Group Holdings Inc Cl A208.5204.5207.7133.5K3.41.67 
TKRTimken Company88.9286.2786.51161.6K-2.212.49 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.5521.2821.3072.9K-0.291.34 
TLYS1.9601.8901.90018.6K-0.0402.06 
TMToyota Motor Corp Ltd Ord ADR209.8207.2207.791.9K4.22.05 
TMETencent Music Entertainment ADR18.6118.1918.21775.3K0.010.03 
TMHCTaylor Morrison Home Corp63.3662.5762.81145.6K-0.220.35 
TMOThermo Fisher Scientific Inc580.0572.3572.5359.3K-6.41.10 
TNCTennant Company78.2577.2377.317.4K-0.300.39 
TNETTrinet Group Inc60.0758.0159.7097.1K1.392.38 
TNGYTortoise Energy Fund9.2609.1159.130123.1K-0.1301.40 
TNKTeekay Tankers Ltd54.1253.3453.7777.7K-0.160.30 
TNLTravel + Leisure Co.72.1070.7670.82126.3K-1.011.40 
TOLToll Brothers Inc141.1139.4139.5173.0K-0.30.20 
TOSTToast Inc Cl A36.3035.4435.45889.1K-0.521.45 
TpA20.3320.1920.2256.8K-0.120.60 
TPBTurning Point Brands105.4102.0103.626.4K-1.11.01 
TPCTutor Perini Corp70.4965.8966.51128.7K-3.955.61 
TPHTri Pointe Homes Inc34.1933.7933.94101.0K-0.010.03 
TPLTexas Pacific Land Trust896.6866.6867.313.2K-23.02.58 
TPRTapestry Inc125.2121.1122.3487.6K-1.21.00 
TPTATerra Property Trust 6.00% Notes23.8123.7523.75680-0.020.08 
TPVGTriplepoint Venture Growth Bdc6.7006.6106.680145.5K0.0600.91 
TPYPTortoise North Amer Pipeline Fund35.6835.3735.426.6K-0.070.21 
TPZTortoise Essential Energy Fund20.9420.4720.494.1K-0.271.28 
TRTootsie Roll Industries38.4237.6737.9111.5K-0.150.38 
TRAKRepositrak Inc13.8713.6013.708.4K-0.090.65 
TRCTejon Ranch Company16.5116.3616.508.0K0.080.49 
TREXTrex Company35.8134.6934.71266.9K-0.691.95 
TRGPTarga Resources187.5181.1182.5204.1K-3.31.75 
TRNTrinity Industries28.6528.3228.3967.0K0.030.11 
TRNOTerreno Realty Corp62.9761.2462.3562.5K0.080.13 
TROXTronox Inc4.8904.7204.7451.23M0.0050.11 
TRPTC Energy Corp54.6954.2754.45134.6K0.130.24 
TRT-ATriton Intl Ltd [Trtn/Pa]25.6525.6025.651.4K0.050.20 
TRT-BTriton Intl Ltd [Trtn/Pb]25.3125.2425.281.3K0.060.24 
TRT-CTriton Intl Ltd [Trtn/Pc]25.0024.5624.857.7K0.180.73 
TRT-DTriton Intl Ltd [Trtn/Pd]23.5623.3023.404.3K0.000.00 
TRT-ETriton Intl Ltd [Trtn/Pe]19.4819.3619.425.1K0.070.36 
TRT-FTriton International Limited25.4025.3425.3712.3K-0.020.08 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.8218.6518.8115.4K0.090.48 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA25.6525.6525.651400.000.00 
TRTNpB25.3625.2925.317770.030.13 
TRTNpC24.9924.8524.854.1K0.000.00 
TRTNpD23.5523.4523.494000.090.40 
TRTNpE19.4819.4819.481000.060.31 
TRTNpF25.4025.3525.352.1K-0.020.08 
TRTXTpg Re Finance Trust Inc9.2209.1409.185106.2K0.0550.60 
TRTXpC18.9018.8018.836.6K0.020.11 
TRUTransunion86.6184.5684.65130.5K-1.111.29 
TRVThe Travelers Companies Inc285.5283.3285.0268.1K2.10.75 
TSTenaris S.A. ADR40.8140.2240.31237.3K-0.390.96 
TSETrinseo S.A.0.71100.61140.6221345.6K-0.00330.53 
TSITcw Strategic4.9604.9204.94032.1K0.0000.00 
TSLXSixth Street Specialty Lending Inc22.8622.5822.5896.0K-0.010.03 
TSMTaiwan Semiconductor ADR305.6292.5293.85.71M-11.13.64 
TSNTyson Foods60.3859.1360.20815.8K0.641.07 
TSQTownsquare Media Llc5.5005.3505.48020.8K0.1302.43 
TTTrane Technologies Plc403.2390.2392.5425.5K-10.92.70 
TTAMTitan America Sa16.9416.5416.6060.4K-0.321.89 
TTCToro Company74.7273.9474.27121.8K0.180.24 
TTETotalenergies Se ADR65.8465.2065.29283.7K-0.120.18 
TTITetra Technologies9.2008.5108.795776.5K-0.3053.35 
TUTelus Corp12.9512.7412.761.59M-0.020.12 
TUYATuya Inc ADR2.2902.2222.230168.7K-0.0200.89 
TVGrupo Televisa S.A. ADR3.0502.9302.930267.0K-0.0602.01 
TVCTennessee Valley Authority24.2124.1924.191.6K-0.140.58 
TVETennessee Valley Authority24.2524.1924.195.8K-0.090.37 
TWITitan International8.7508.5788.665150.4K0.0150.17 
TWLOTwilio135.6131.3132.1465.5K-2.11.58 
TWNTaiwan Fund57.6657.6657.66200-0.691.17 
TWOTwo Harbors Invt Corp10.1410.0010.05280.2K0.050.45 
TWO-ATwo Harbors Invt Corp [Two/Pa]23.4623.3623.464.3K0.060.27 
TWO-BTwo Harbors Invt Corp [Two/Pb]23.1422.8123.1417.5K0.231.00 
TWO-CTwo Harbors Invt Corp [Two/Pc]24.0423.9424.0316.9K0.040.17 
TWODTwo Harbors Investments Corp 9.375%25.7325.6325.638.1K-0.100.39 
TWOpA23.4023.3123.334.3K-0.130.55 
TWOpB23.1922.9022.9514.7K-0.200.84 
TWOpC24.0223.8723.918.5K-0.120.52 
TXTernium S.A. ADR38.7137.7937.8139.9K-0.681.77 
TXNMTxnm Energy Inc58.8558.4858.76493.1K0.290.50 
TXOTxo Partners L.P.11.9911.7111.7571.5K-0.161.35 
TXTTextron Inc88.1286.5987.23325.4K0.380.44 
TYTri Continental Corp32.8832.4732.4827.0K-2.507.15 
TY-Tri Contl Corp [Ty/P]45.0945.0045.08400-0.230.50 
TYGTortoise Energy Infrastructure Corp42.4741.7041.7356.2K-0.290.68 
TYLTyler Technologies462.8455.0458.261.8K4.50.99 
TYp44.5144.5144.51112-0.571.26 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,594-600.3
DJI48,7046461.3
SP5006,901140.2
INDS12,601500.4
CAC8,086630.8
DAX24,2951640.7
NKY50,149-4540.9
HSI25,531-100.0
OBX1,555120.8
AORD8,87890.1
TWII28,025-3761.3
JKSE8,620-800.9
STI4,52190.2
ATX5,173430.8
NZD13,396250.2
BEL5,001110.2
BVSP159,1891140.1