EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc24.3924.3724.377.1K0.070.29 
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 Corp14.5514.0714.421.15M-0.040.28 
TAKTakeda Pharmaceutical Ltd ADR14.2914.2414.2810.6K-0.110.76 
TALTal Education Group ADR11.5011.1511.151.4K0.050.45 
TALOTalos Energy Inc11.9311.4411.511.95M-0.433.60 
TAPMolson Coors Brewing Company47.6746.9847.062.4M0.210.45 
TAP.AMolson Coors Brewing Cl A49.2849.2849.282922.034.30 
TBBAT&T Inc 5.350% Global Notes Due 206622.4822.2522.48185.2K0.220.99 
TBBBBBB Foods Inc Cl A34.8033.3933.49703.4K-0.461.35 
TBITrueblue Inc5.0754.7905.030205.7K0.2004.14 
TBLUTortoise Global Water ESG Fund52.8652.6252.661.2K0.290.55 
TBNTamboran Resources Corp26.4725.2725.7640.9K0.080.31 
TCAITortoise AI Infrastructure ETF32.0730.9032.0735.0K0.371.16 
TCBXThird Coast Bancshares Inc40.3439.3639.94102.5K0.020.05 
TCITranscontinental Realty Investors48.0044.5048.003.0K3.768.50 
TCPA24.3324.1724.2888.7K0.140.58 
TDToronto Dominion Bank91.8590.8291.832.34M0.570.62 
TDAY5.7305.5905.6501.28M0.0601.07 
TDCTeradata Corp31.7331.7331.73212-0.080.25 
TDFTempleton Dragon Fund11.3011.1211.28144.4K0.030.27 
TDGTransdigm Group Inc1,3191,3041,317277.9K151.12 
TDOCTeladoc Health Inc7.6607.6207.6201.6K0.0000.00 
TDSTelephone and Data Systems38.7637.9938.45860.4K0.521.37 
TDS-UTelephone & Data Systems22.1821.8322.1833.8K0.351.60 
TDS-VTelephone and Data Systems Inc20.2919.9020.28107.0K0.361.81 
TDSpU22.1821.8322.1833.8K0.351.60 
TDSpV20.2919.9020.28107.0K0.361.81 
TDWTidewater Inc58.2856.7157.76515.6K0.601.05 
TDYTeledyne Technologies Inc526.7511.3523.1311.1K6.91.34 
TET1 Energy Inc5.7705.3505.551261.3K-0.3195.43 
TE.WT1 Energy Inc WT0.76280.50000.722590.7K-0.157517.90 
TE.WS0.76280.50000.722590.7K-0.157517.90 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd45.3644.1245.044.65M1.302.97 
TEFTelefonica S.A. ADR4.2654.2204.230637.4K0.0300.71 
TEITempleton Emerging Markets6.6306.5706.600240.6K0.0000.00 
TELTe Connectivity Ltd247.2242.0244.32.08M0.20.07 
TENTsakos Energy Navigation Ltd23.9623.4823.70286.0K-0.060.25 
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 
TENpE26.2326.2126.212.6K-0.080.32 
TENpF26.8826.7226.723.4K-0.080.29 
TEOTelecom Argentina Stet France Telecom12.1211.7811.97316.1K-0.070.58 
TEVATeva Pharmaceutical Industries ADR30.2230.1030.124.8K-0.060.20 
TEXTerex Corp52.9351.7252.531.73M0.470.90 
TFCTruist Financial Corp50.2649.0349.709.09M0.140.28 
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 
TFCpI20.5120.2320.4915.3K0.140.68 
TFCpO21.5821.4521.5742.9K0.120.56 
TFCpR19.2319.0119.22139.0K0.160.84 
TFI-Triumph Financial Inc21.7521.5721.752.4K0.170.79 
TFIITfi International Inc103.0101.2102.7284.3K1.61.62 
TFINTriumph Financial Inc63.5561.7862.28250.4K0.831.35 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.7521.5721.752.5K0.170.79 
TFPMTriple Flag Precious Metals Corp35.2635.2635.262730.561.61 
TFSATerra Income Fund 6 Llc24.9124.9124.91101-0.090.34 
TFXTeleflex Inc131.5125.2127.31.03M-3.32.49 
TGTredegar Corp7.8957.6007.640274.7K-0.0400.52 
TGEThe Generation Essentials Group Cl A1.0701.0701.070406-0.0201.83 
TGLSTecnoglass Inc54.7352.3953.49572.7K0.080.15 
TGNATegna Inc19.7619.6519.761.6M0.150.76 
TGSTransportadora DE Gas Sa Ord B ADR32.4530.9831.95204.6K-0.200.62 
TGTTarget Corp97.1096.8397.063.0K0.090.09 
THCTenet Healthcare Corp200.1196.6197.7829.1K0.20.12 
THGThe Hanover Insurance Group185.3180.0184.9211.9K4.12.24 
THIRThor Index Rotation ETF32.7632.5232.74193.2K0.220.67 
THLVThor Low Volatility ETF30.4930.4130.46110.7K0.200.67 
THOThor Industries107.6103.7103.9653.2K-3.23.02 
THQAbrdn Healthcare Opportunities Fund18.7018.4518.61114.5K0.070.38 
THRThermon Group Holdings Inc41.2039.7240.91323.7K0.892.22 
THSTreehouse Foods23.9523.7823.88616.1K0.090.38 
THWAbrdn World Healthcare Fund12.7712.6012.7474.8K0.110.87 
TICTic Solutions Inc10.9510.9510.951000.111.01 
TIMBTim S.A. ADR22.1721.4921.50416.9K-0.110.51 
TISITeam Inc16.1515.2915.807.1K0.362.33 
TJXTJX Companies157.7155.2155.64.44M-0.10.06 
TKTeekay Corporation Ltd9.2859.1009.240567.7K0.0500.54 
TKCTurkcell Iletisim Hizmetleri As ADR6.0105.9906.0109000.1001.69 
TKOTko Group Holdings Inc Cl A205.7194.3204.31.11M7.43.74 
TKRTimken Company89.2187.1988.71735.0K1.181.35 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.5521.5521.55920-0.040.19 
TLYS1.9901.8631.940125.3K0.0402.11 
TMToyota Motor Corp Ltd Ord ADR207.5207.5207.51003.91.92 
TMETencent Music Entertainment ADR18.3518.2218.321.2K0.120.66 
TMHCTaylor Morrison Home Corp63.4262.2963.03810.0K0.971.56 
TMOThermo Fisher Scientific Inc579.1570.8578.91.23M5.10.89 
TNCTennant Company77.6875.8377.61123.4K1.712.25 
TNETTrinet Group Inc58.4056.4858.31367.5K2.053.64 
TNGYTortoise Energy Fund9.3009.1509.26057.3K0.0200.22 
TNKTeekay Tankers Ltd54.3953.0953.93509.2K0.460.86 
TNLTravel + Leisure Co.72.0969.6471.82700.5K2.183.13 
TOLToll Brothers Inc141.6139.1139.81.31M1.20.85 
TOSTToast Inc Cl A36.2035.9936.001.3K0.030.08 
TpA20.3420.0120.34130.3K0.311.55 
TPBTurning Point Brands106.8102.5104.7505.6K2.52.45 
TPCTutor Perini Corp70.7765.5870.46593.1K2.904.29 
TPHTri Pointe Homes Inc34.5033.8233.95794.1K0.260.77 
TPLTexas Pacific Land Trust896.5876.0890.3107.3K-2.20.25 
TPRTapestry Inc123.6117.0123.53.12M5.84.89 
TPTATerra Property Trust 6.00% Notes23.8523.7523.775.6K-0.070.29 
TPVGTriplepoint Venture Growth Bdc6.8306.6006.620353.6K-0.1702.50 
TPYPTortoise North Amer Pipeline Fund35.5935.2635.5028.6K0.130.35 
TPZTortoise Essential Energy Fund20.8120.5520.7511.7K0.130.63 
TRTootsie Roll Industries38.5137.7838.05130.5K0.401.06 
TRAKRepositrak Inc13.8813.6413.7952.1K0.040.29 
TRCTejon Ranch Company16.5816.3516.42104.4K0.050.31 
TREXTrex Company36.2534.9635.401.77M0.010.03 
TRGPTarga Resources186.2181.7185.71.75M2.31.23 
TRNTrinity Industries28.6728.2928.36478.2K0.080.28 
TRNOTerreno Realty Corp62.8961.6262.27634.3K0.020.03 
TROXTronox Inc4.8004.7904.7904220.0501.05 
TRPTC Energy Corp54.4253.5954.321.05M0.581.08 
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 
TRTNpA25.6525.6025.651.5K0.050.20 
TRTNpB25.3125.2425.281.4K0.060.24 
TRTNpC25.0024.5624.857.8K0.180.73 
TRTNpD23.5623.3023.404.3K0.000.00 
TRTNpE19.4819.3619.425.1K0.070.36 
TRTNpF25.4025.3425.3712.3K-0.020.08 
TRTXTpg Re Finance Trust Inc9.1609.0139.130595.6K0.0300.33 
TRTXpC18.8218.6518.8115.4K0.090.48 
TRUTransunion86.2584.4585.761.63M1.531.82 
TRVThe Travelers Companies Inc284.6278.8282.92.09M4.51.63 
TSTenaris S.A. ADR40.8140.6240.736.6K0.030.07 
TSETrinseo S.A.0.65200.65200.65202000.02664.25 
TSITcw Strategic4.9454.9204.940114.1K-0.0150.30 
TSLXSixth Street Specialty Lending Inc22.8122.5122.59549.3K-0.180.79 
TSMTaiwan Semiconductor ADR303.1301.4302.110.7K-2.80.92 
TSNTyson Foods59.6557.9059.564.63M1.893.28 
TSQTownsquare Media Llc5.3905.1685.35033.0K0.1102.10 
TTTrane Technologies Plc403.2403.2403.240-0.20.05 
TTAMTitan America Sa17.0816.5616.92213.4K0.412.48 
TTCToro Company74.3873.3974.09849.5K0.761.04 
TTETotalenergies Se ADR65.5065.4965.499000.080.12 
TTITetra Technologies9.3958.7509.1003.67M0.3604.12 
TUTelus Corp13.0212.7412.776.5M-0.513.84 
TUYATuya Inc ADR2.2902.2202.250371.5K-0.0301.32 
TVGrupo Televisa S.A. ADR3.0652.9602.9905.88M0.0401.36 
TVCTennessee Valley Authority24.3424.0624.339.9K0.180.75 
TVETennessee Valley Authority24.2824.2224.282.2K0.040.17 
TWITitan International8.6758.4258.650419.2K0.2502.98 
TWLOTwilio135.8132.6134.21.74M-0.70.54 
TWNTaiwan Fund58.5557.4958.349.2K-0.520.88 
TWOTwo Harbors Invt Corp10.0710.0710.071250.070.70 
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%25.7325.6525.735.9K0.060.23 
TWOpA23.4623.3623.464.3K0.060.27 
TWOpB23.1422.8123.1417.5K0.231.00 
TWOpC24.0423.9424.0316.9K0.040.17 
TXTernium S.A. ADR38.8237.8038.49110.9K0.370.97 
TXNMTxnm Energy Inc58.7458.3358.47992.1K0.090.15 
TXOTxo Partners L.P.12.0511.7811.91289.7K-0.010.08 
TXTTextron Inc87.6184.5786.851.5M1.752.06 
TYTri Continental Corp35.0534.7334.9826.6K0.120.34 
TY-Tri Contl Corp [Ty/P]45.0945.0045.08400-0.230.50 
TYGTortoise Energy Infrastructure Corp42.2742.0142.01102.1K-0.240.57 
TYLTyler Technologies457.0457.0457.0403.30.72 
TYp45.0945.0045.08498-0.230.50 

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