EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc24.8124.2724.5825.7M0.281.13 
T-AAT&T Inc 5% Prf Perpetual USD 2520.3320.1920.26159.9K-0.080.39 
T-CAT&T Inc 4.75% [T/Pc]19.1919.1019.10174.2K-0.140.73 
TACTransalta Corp14.5413.8413.86727.2K-0.563.88 
TAKTakeda Pharmaceutical Ltd ADR14.3514.2014.331.72M-0.060.42 
TALTal Education Group ADR11.5211.1311.511.98M0.413.65 
TALOTalos Energy Inc11.7811.3111.38945.7K-0.131.13 
TAPMolson Coors Brewing Company47.7047.1747.611.16M0.551.17 
TAP.AMolson Coors Brewing Cl A49.2849.2849.282922.034.30 
TBBAT&T Inc 5.350% Global Notes Due 206622.4522.3022.3061.2K-0.180.80 
TBBBBBB Foods Inc Cl A34.2332.8532.96238.6K-0.531.58 
TBITrueblue Inc5.0934.9004.92558.7K-0.1052.09 
TBLUTortoise Global Water ESG Fund52.8252.5252.54648-0.110.22 
TBNTamboran Resources Corp26.0224.9625.2622.2K-0.501.94 
TCAITortoise AI Infrastructure ETF31.8330.0030.1025.8K-1.976.14 
TCBXThird Coast Bancshares Inc40.4839.6639.9623.4K0.020.05 
TCITranscontinental Realty Investors51.7147.5051.719453.717.73 
TCPA24.3424.2324.2997.6K0.010.04 
TDToronto Dominion Bank92.1190.9191.421.21M-0.410.45 
TDAY5.6705.4355.4901.17M-0.1602.83 
TDCTeradata Corp31.7930.8631.301.06M-0.511.60 
TDFTempleton Dragon Fund11.4411.2711.2872.6K0.000.00 
TDGTransdigm Group Inc1,3211,2931,295272.9K-231.73 
TDOCTeladoc Health Inc7.7707.5207.5552.32M-0.0650.85 
TDSTelephone and Data Systems38.7438.2038.43454.3K-0.020.05 
TDS-UTelephone & Data Systems22.1821.9822.1522.3K-0.030.14 
TDS-VTelephone and Data Systems Inc20.2320.0020.1096.0K-0.180.89 
TDSpU22.1821.9822.1518.9K-0.030.14 
TDSpV20.2320.0020.1090.5K-0.180.89 
TDWTidewater Inc58.2455.3655.70454.3K-2.063.57 
TDYTeledyne Technologies Inc524.1514.3518.388.9K-4.80.92 
TET1 Energy Inc5.7905.0105.35046.43M-0.5208.86 
TE.WT1 Energy Inc WT0.89750.68630.686372.5K-0.03625.01 
TE.WS0.89750.68630.686371.9K-0.03625.01 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd45.1042.5743.204.1M-1.854.10 
TEFTelefonica S.A. ADR4.3074.2604.265822.0K0.0350.83 
TEITempleton Emerging Markets6.6506.6106.630118.0K0.0300.45 
TELTe Connectivity Ltd244.9229.4230.21.08M-14.15.78 
TENTsakos Energy Navigation Ltd23.9323.3323.48170.4K-0.220.93 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.3026.2026.302.7K0.090.36 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]26.8526.7026.802.2K0.080.30 
TENpE26.3026.2026.302.0K0.090.36 
TENpF26.8526.7026.801.7K0.080.30 
TEOTelecom Argentina Stet France Telecom12.1211.5711.86143.2K-0.120.96 
TEVATeva Pharmaceutical Industries ADR30.3929.5629.806.66M-0.381.26 
TEXTerex Corp52.9951.2051.53447.0K-1.001.90 
TFCTruist Financial Corp50.0049.5049.917.65M0.210.42 
TFC-ITruist Financial Corp [Tfc/Pi]20.5120.2620.2622.8K-0.231.13 
TFC-OTruist Financial Corp [Tfc/Po]21.5821.3721.4155.6K-0.160.74 
TFC-RTruist Financial Corp [Tfc/Pr]19.2219.0519.0569.1K-0.170.88 
TFCpI20.5120.2620.2620.3K-0.231.13 
TFCpO21.6021.3721.4147.7K-0.160.74 
TFCpR19.2219.0519.0863.1K-0.140.73 
TFI-Triumph Financial Inc21.6921.3221.326.4K-0.431.98 
TFIITfi International Inc104.7102.3102.7145.2K-0.10.07 
TFINTriumph Financial Inc63.0960.8160.91109.9K-1.372.20 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.6921.3221.325.5K-0.431.98 
TFPMTriple Flag Precious Metals Corp35.7734.4034.65362.8K-0.050.14 
TFSATerra Income Fund 6 Llc27.0424.7025.1317.6K0.220.86 
TFXTeleflex Inc128.0125.7126.9326.5K-0.40.29 
TGTredegar Corp7.7307.4907.56071.7K-0.0801.05 
TGEThe Generation Essentials Group Cl A1.1201.0101.021112.2K-0.0696.29 
TGLSTecnoglass Inc54.1352.7753.21136.3K-0.280.52 
TGNATegna Inc19.8019.6619.68655.0K-0.080.40 
TGSTransportadora DE Gas Sa Ord B ADR32.2231.2231.8169.9K-0.140.44 
TGTTarget Corp98.2096.2597.093.21M0.120.12 
THCTenet Healthcare Corp200.8196.6199.5274.6K1.80.89 
THGThe Hanover Insurance Group186.1184.2185.249.3K0.30.15 
THIRThor Index Rotation ETF32.6332.3032.36108.4K-0.381.16 
THLVThor Low Volatility ETF30.0929.8729.9185.3K-0.551.81 
THOThor Industries104.1101.6102.5224.4K-1.41.36 
THQAbrdn Healthcare Opportunities Fund18.7318.6118.72134.3K0.110.59 
THRThermon Group Holdings Inc41.1238.8740.24451.7K-0.671.64 
THSTreehouse Foods24.0823.8724.00890.3K0.120.50 
THWAbrdn World Healthcare Fund12.7212.5912.63121.6K-0.110.86 
TICTic Solutions Inc11.3810.5310.592.03M-0.262.35 
TIMBTim S.A. ADR21.8221.4421.56175.1K0.060.28 
TISITeam Inc16.1414.6314.6311.7K-1.177.41 
TJXTJX Companies157.1155.6156.21.9M0.60.37 
TKTeekay Corporation Ltd9.5009.1459.170228.3K-0.0700.76 
TKCTurkcell Iletisim Hizmetleri As ADR6.1605.9506.070659.0K0.1602.71 
TKOTko Group Holdings Inc Cl A209.7204.5208.4467.2K4.12.00 
TKRTimken Company88.9286.2787.36474.1K-1.351.52 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.5521.2821.46241.3K-0.130.60 
TLYS1.9601.8601.91047.2K-0.0301.55 
TMToyota Motor Corp Ltd Ord ADR209.8207.2208.1171.4K4.62.24 
TMETencent Music Entertainment ADR18.6118.1618.221.91M0.020.11 
TMHCTaylor Morrison Home Corp63.3662.2062.60382.0K-0.430.68 
TMOThermo Fisher Scientific Inc580.0570.2572.2848.2K-6.71.16 
TNCTennant Company78.2576.6776.9322.6K-0.680.88 
TNETTrinet Group Inc60.0758.0159.27191.5K0.961.65 
TNGYTortoise Energy Fund9.2609.1159.140165.2K-0.1201.30 
TNKTeekay Tankers Ltd54.2553.3453.60237.7K-0.330.61 
TNLTravel + Leisure Co.72.1070.5870.96255.7K-0.861.20 
TOLToll Brothers Inc141.1138.4139.1402.9K-0.70.49 
TOSTToast Inc Cl A36.3035.2135.272.95M-0.701.95 
TpA20.3320.1920.26132.6K-0.080.39 
TPBTurning Point Brands105.5102.0105.469.1K0.80.75 
TPCTutor Perini Corp70.4965.8967.37311.6K-3.094.39 
TPHTri Pointe Homes Inc34.1933.4233.73389.3K-0.220.65 
TPLTexas Pacific Land Trust896.6835.5838.063.4K-52.35.87 
TPRTapestry Inc125.2121.1123.31.27M-0.20.19 
TPTATerra Property Trust 6.00% Notes23.8123.5023.503.1K0.010.04 
TPVGTriplepoint Venture Growth Bdc6.7006.6106.625319.3K0.0050.08 
TPYPTortoise North Amer Pipeline Fund35.6835.3735.5222.7K0.020.07 
TPZTortoise Essential Energy Fund20.9420.3020.5413.3K-0.211.01 
TRTootsie Roll Industries38.4237.4237.5033.7K-0.551.45 
TRAKRepositrak Inc13.8713.3813.3928.5K-0.402.90 
TRCTejon Ranch Company16.5516.3616.4435.5K0.020.12 
TREXTrex Company35.8134.6135.08827.1K-0.320.90 
TRGPTarga Resources187.5181.1183.2545.7K-2.51.35 
TRNTrinity Industries28.6528.0528.32222.3K-0.040.14 
TRNOTerreno Realty Corp62.9761.2161.33282.1K-0.941.51 
TROXTronox Inc4.8904.6504.6552.59M-0.0851.79 
TRPTC Energy Corp54.9154.2754.69669.5K0.370.67 
TRT-ATriton Intl Ltd [Trtn/Pa]25.6525.6325.632.1K-0.020.07 
TRT-BTriton Intl Ltd [Trtn/Pb]25.3625.2025.245.1K-0.040.16 
TRT-CTriton Intl Ltd [Trtn/Pc]25.0124.8524.9411.4K0.090.36 
TRT-DTriton Intl Ltd [Trtn/Pd]23.5523.2223.405.5K0.000.00 
TRT-ETriton Intl Ltd [Trtn/Pe]19.4819.2519.3011.6K-0.120.62 
TRT-FTriton International Limited25.4025.3325.355.6K-0.020.08 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.9418.7518.9119.0K0.100.53 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA25.6525.6325.632.1K-0.020.07 
TRTNpB25.3625.2025.242.8K-0.040.16 
TRTNpC25.0124.8525.009.8K0.150.60 
TRTNpD23.5523.2223.404.4K0.000.00 
TRTNpE19.4819.2519.3010.8K-0.120.62 
TRTNpF25.4025.3325.355.4K-0.020.08 
TRTXTpg Re Finance Trust Inc9.2209.1309.160287.1K0.0300.33 
TRTXpC18.9418.7518.9117.5K0.100.53 
TRUTransunion86.6183.9784.66661.3K-1.101.28 
TRVThe Travelers Companies Inc285.5283.3285.3895.8K2.40.86 
TSTenaris S.A. ADR40.8140.2240.40384.1K-0.300.74 
TSETrinseo S.A.0.71100.61140.6254777.0K0.00000.00 
TSITcw Strategic4.9604.9204.93564.0K-0.0050.10 
TSLXSixth Street Specialty Lending Inc22.8622.5222.60320.4K0.010.04 
TSMTaiwan Semiconductor ADR305.6291.0292.112.22M-12.74.17 
TSNTyson Foods60.3859.1359.921.79M0.360.60 
TSQTownsquare Media Llc5.5005.3505.43031.8K0.0801.50 
TTTrane Technologies Plc403.2390.1391.3984.0K-12.13.00 
TTAMTitan America Sa16.9416.5416.64143.6K-0.281.65 
TTCToro Company74.7273.7373.99389.2K-0.100.13 
TTETotalenergies Se ADR65.8465.2065.75831.2K0.340.52 
TTITetra Technologies9.2008.5108.8051.92M-0.2953.24 
TUTelus Corp12.9512.6912.824.83M0.050.35 
TUYATuya Inc ADR2.2902.2212.250478.1K0.0000.00 
TVGrupo Televisa S.A. ADR3.0502.9302.9951.6M0.0050.17 
TVCTennessee Valley Authority24.2724.1124.128.2K-0.210.86 
TVETennessee Valley Authority24.2524.1024.199.5K-0.090.37 
TWITitan International8.7508.3608.380405.1K-0.2703.12 
TWLOTwilio135.6131.3132.91.18M-1.31.00 
TWNTaiwan Fund57.7356.6557.1713.7K-1.172.01 
TWOTwo Harbors Invt Corp10.1369.9109.930857.1K-0.0700.70 
TWO-ATwo Harbors Invt Corp [Two/Pa]23.4023.3023.4010.1K-0.060.26 
TWO-BTwo Harbors Invt Corp [Two/Pb]23.1922.9023.0016.6K-0.140.61 
TWO-CTwo Harbors Invt Corp [Two/Pc]24.0423.8724.0113.4K-0.020.08 
TWODTwo Harbors Investments Corp 9.375%25.7325.6025.7018.9K-0.030.12 
TWOpA23.4023.3023.408.9K-0.060.26 
TWOpB23.1922.9023.0016.0K-0.140.61 
TWOpC24.0423.8724.0112.9K-0.020.08 
TXTernium S.A. ADR38.7137.7938.1767.1K-0.320.83 
TXNMTxnm Energy Inc58.8558.4858.81921.6K0.340.58 
TXOTxo Partners L.P.11.9911.6611.80204.3K-0.110.92 
TXTTextron Inc88.1286.5987.19830.5K0.340.39 
TYTri Continental Corp32.8832.3932.3955.6K-2.597.40 
TY-Tri Contl Corp [Ty/P]44.6444.5144.511.4K-0.581.28 
TYGTortoise Energy Infrastructure Corp42.4741.7041.72102.7K-0.290.69 
TYLTyler Technologies462.8454.4455.6159.2K1.90.41 
TYp44.6444.5144.511.2K-0.581.28 

MEMBER LOGIN

216.73.216.120
United States

GLOBAL INDICES

CodeLastChange
COMP23,594-600.3
DJI48,458-2460.5
SP5006,827-741.1
INDS12,601500.4
CAC8,069-170.2
DAX24,186-1080.4
NKY50,8376881.4
HSI25,9774461.7
OBX1,55610.0
AORD8,9831061.2
TWII28,1981730.6
JKSE8,661400.5
STI4,586661.5
ATX5,103-701.4
NZD13,407110.1
BEL4,986-140.3
BVSP160,7661,5771.0