Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
TAT&T Inc32.8532.2432.5030,724,900-0.070.21 
TACTransalta Corp5.5305.4105.42037,700-0.0500.91 
TAHOTahoe Res Inc2.9202.7702.7901,857,900-0.1204.12 
TALTal Education Group23.6422.8722.933,852,100-0.733.09 
TALOTalos Energy Inc29.6228.3929.20212,300-0.632.11 
TAPMolson Coors Brewing Company60.3858.7558.971,086,700-0.601.01 
TAP.AMolson Coors Brewing Company65.4165.4165.41200-2.093.10 
TAROTaro Pharm Inds97.3994.3894.3846,100-2.993.07 
TBBAT&T Inc 5.350% Global Notes Due 206624.1624.0324.0488,200-0.120.50 
TBCAT&T Inc. 5.625% Global Notes Due 206723.9223.7523.80155,700-0.090.38 
TBITrueblue Inc24.5423.7223.96203,600-0.662.68 
TCFTCF Financial Corp23.3922.8722.891,128,500-0.401.72 
TCF-DTCF Financial Corp23.7923.5123.778,7000.150.64 
TCF.WTCF Financial Corp6.1606.1606.160100-0.1001.60 
TCITranscontinental Realty Investors30.8129.4930.043,800-0.060.20 
TCOTaubman Centers54.6753.7453.93353,400-0.140.26 
TCO-JTaubman Centers Inc Preferred24.5924.5024.501,6000.040.14 
TCO-KTaubman Centers Inc24.0923.6023.6020,7000.100.43 
TCPTCP Pipelines32.5731.1332.10436,1002.689.11 
TCRWTHL Credit Inc. 6.125% Notes Due 202325.1525.0225.1010,7000.000.00 
TCRXTHL Credit Inc25.1025.0625.093,2000.020.08 
TCRZTHL Credit Inc25.2625.2625.267000.010.04 
TCSThe Container Store Group Inc10.7610.3710.40165,700-0.171.61 
TDToronto Dominion Bank57.4756.6256.822,129,900-0.801.39 
TDATelephone and Data Systems Inc22.2221.8822.2219,0000.170.77 
TDCTeradata Corp35.5135.0035.451,048,2000.140.40 
TDETelephone and Data Systems24.7624.5524.7310,8000.030.12 
TDFTempleton Dragon Fund17.6217.1617.28136,000-0.522.92 
TDGTransdigm Group Inc346.0336.2337.2494,100-10.63.05 
TDITelephone and Data Systems23.6023.3123.592,3000.090.38 
TDJTelephone and Data Systems Inc24.9924.6624.9813,3000.271.09 
TDOCTeladoc Health Inc71.8467.7668.231,213,100-1.722.46 
TDSTelephone and Data Systems32.6331.8931.94568,300-0.431.33 
TDWTidewater Inc31.3829.9630.00229,600-1.213.88 
TDW.ATidewater Inc Series A Warrants4.8204.5004.5203,200-0.2805.83 
TDW.BTidewater Inc Series B Warrants3.9503.9003.9008,900-0.0401.02 
TDYTeledyne Technologies Inc226.4222.8225.5154,200-1.30.58 
TECKTeck Resources Ltd23.8723.3623.473,122,300-0.351.47 
TEFTelefonica S.A.8.0307.8307.8401,697,800-0.1602.00 
TEITempleton Emerging Markets9.8909.7709.780280,700-0.0700.71 
TELTe Connectivity Ltd79.6578.2578.612,069,700-0.941.18 
TENTenneco Automotive34.9433.5333.671,063,300-1.303.72 
TEOTelecom Argentina Stet - France Telecom17.6616.8717.31138,000-0.372.09 
TERTeradyne Inc33.2532.0032.793,404,800-1.353.95 
TEVATeva Pharmaceutical Industries Ltd21.8821.1421.2710,095,0000.080.38 
TEXTerex Corp36.4034.2034.491,680,500-2.356.38 
TFXTeleflex Inc249.0243.8245.2365,000-3.71.47 
TGTredegar Corp19.9918.9919.16112,100-0.643.23 
TGETallgrass Energy Gp LP24.6423.8123.85643,400-0.321.32 
TGHTextainer Group Holdings11.5810.9511.02144,600-0.554.75 
TGITriumph Group19.0618.2618.57667,300-0.924.72 
TGNATegna Inc11.8911.6611.841,324,9000.080.68 
TGPTeekay Lng Partners LP15.7615.3415.43181,100-0.110.71 
TGP-ATeekay Lng Partners LP Pref Share25.2025.1525.158,500-0.050.20 
TGP-BTeekay Lng Partners LP Perp Pfd Unit Ser23.6723.5123.6611,2000.050.20 
TGSTransportadora De Gas Sa Ord B14.1713.4913.96268,200-0.251.76 
TGTTarget Corp84.5882.0083.364,242,600-1.061.26 
THCTenet Healthcare Corp27.1126.3526.69613,300-0.090.34 
THGThe Hanover Insurance Group114.0112.6112.9212,200-0.70.63 
THGAThe Hanover Insurance Group I25.0724.9525.0716,4000.070.28 
THOThor Industries81.6977.2277.93863,000-4.335.26 
THQTekla Healthcare Opportunities18.1617.9317.96146,500-0.271.48 
THRThermon Group Holdings Inc24.8724.4124.5093,100-0.210.85 
THSTreehouse Foods48.2747.0847.20364,500-0.711.48 
THWTekla World Healthcare Fund13.7613.4113.4473,900-0.332.40 
TITelecom Italia S.P.A.6.0505.8505.890221,800-0.0500.84 
TI.ATelecom Italia S.P.A.5.2605.1105.120141,800-0.1102.10 
TIERTier REIT22.7122.3922.59261,400-0.010.04 
TIFTiffany & Co112.0108.9109.61,492,200-2.42.13 
TISITeam Inc19.6819.1619.58282,3000.090.46 
TJXTJX Companies110.9108.7109.63,422,900-1.21.05 
TKTeekay Shipping Corp6.8506.4306.800886,9000.2804.29 
TKCTurkcell Iletisim Hizmetleri As4.9104.8004.8402,047,000-0.1603.20 
TKRTimken Company42.4240.8641.171,089,000-1.633.81 
TLILmp Corporate Loan Fund Inc9.8209.6909.72020,800-0.1101.12 
TLKP.T. Telekomunikasi Indonesia Tbk24.7024.2624.31244,500-1.204.70 
TLPTransmontaigne Partners LP39.0938.6738.7023,900-0.280.72 
TLRATelaria Inc3.0402.8802.910586,2000.0000.00 
TLRDTailored Brands Inc23.0722.3522.40897,800-0.532.31 
TLYSTilly's Inc17.7017.0117.10485,900-0.472.68 
TMToyota Motor Corp Ltd Ord118.4116.5116.7229,900-1.10.90 
TMHCTaylor Morrison Home Corporatio16.1015.7615.77818,300-0.231.44 
TMKTorchmark Corp86.4084.3384.92675,400-0.911.06 
TMK-CTorchmark Corporation 6.125% Ju25.8325.4425.7971,9000.140.55 
TMOThermo Fisher Scientific Inc233.4227.6229.72,235,100-4.92.11 
TMSTTimken Steel Corp12.6212.2712.32216,800-0.231.83 
TNCTennant Company67.6665.4265.7143,400-2.313.40 
TNETTrinet Group Inc49.7648.5248.86257,400-0.811.63 
TNKTeekay Tankers Ltd1.1101.0601.0801,689,400-0.0201.82 
TNPTsakos Energy Navigation Ltd3.3303.2403.25080,000-0.0702.11 
TNP-BTsakos Energy Navigation Limit25.3125.3125.312000.010.04 
TNP-CTsakos Energy Navigation Limit25.3625.2625.284,300-0.020.08 
TNP-DTsakos Energy Navigation Limit24.0523.9924.052,400-0.070.29 
TNP-ETsakos Energy Navigation Ltd24.7224.6524.723000.100.41 
TNP-FTsakos Energy Navigation Ltd Cum Red25.1224.9825.0754,3000.010.04 
TOLToll Brothers Inc31.7730.2331.304,591,2000.110.35 
TOOTeekay Offshore Partners LP2.2002.1602.170297,600-0.0301.36 
TOO-ATeekay Offshore Partners LP20.9620.6720.7523,300-0.080.38 
TOO-BTeekay Offshore Partners LP24.1224.0824.121,4000.000.00 
TOO-ETeekay Offshore Partners LP 8.875% Cum24.6124.4824.6115,7000.220.90 
TOTTotalfinaelf S.A.61.2760.3460.532,221,600-1.151.86 
TOWRTower International26.1325.3525.46112,900-0.511.96 
TPBTurning Point Brands41.9740.6940.9775,800-0.801.92 
TPCTutor Perini Corp18.0617.3917.57597,200-0.623.41 
TPG.HTpg Pace Holdings Corp10.6010.6010.605,1000.100.95 
TPG.ITpg Pace Holdings Corp Warrants1.7501.7001.7001,900-0.0100.58 
TPGHTpg Pace Holdings Corp Class10.0910.0610.0860,400-0.020.20 
TPHTri Pointe Homes Inc11.6911.2311.252,463,800-0.332.85 
TPLTexas Pacific Land Trust795.0775.5784.48,100-11.31.42 
TPRTapestry Inc44.2243.1543.443,089,100-0.551.25 
TPREThird Point Reinsurance Ltd Co11.7511.3911.40455,800-0.312.65 
TPVGTriplepoint Venture Growth Bdc13.0212.8312.85101,700-0.141.08 
TPVYTriplepoint Venture Growth Bdc Corp25.1525.0525.155,7000.100.40 
TPXTempur-Pedic International Inc49.6147.9348.52745,300-0.581.18 
TPZTortoise Power and Energy18.4418.2618.2912,500-0.100.54 
TRTootsie Roll Industries29.5328.9529.1370,000-0.100.34 
TRCTejon Ranch Company19.8119.3819.5961,800-0.160.81 
TRCOTribune Media Corp38.9538.5538.70709,5000.060.16 
TRECTrecora Resources12.6711.7211.8442,800-0.886.92 
TREXTrex Company65.3560.8461.62827,000-3.865.89 
TRGPTarga Resources57.2355.9356.481,702,900-0.090.16 
TRIThomson Reuters Corp47.2546.6446.861,682,0000.050.11 
TRKSpeedway Motorsports16.3915.7415.8132,400-0.311.92 
TRNTrinity Industries36.1835.2135.671,267,000-0.671.84 
TRNOTerreno Realty Corp36.2235.8335.99189,700-0.020.06 
TROXTronox Inc12.4612.0912.341,486,800-0.050.40 
TRPTranscananda Pipelines40.4439.8540.22757,200-0.010.02 
TRQTurquoise Hill Resources Ltd1.8851.8301.8603,931,200-0.0201.06 
TRTNTriton International Ltd31.5630.1130.16569,300-1.605.04 
TRTXTpg Re Finance Trust Inc20.1119.8219.90108,000-0.130.65 
TRUTransunion69.6968.2968.63692,300-0.951.37 
TRVThe Travelers Companies Inc127.3123.7125.12,818,900-1.31.03 
TSTenaris S.A.32.6331.9031.941,500,100-0.852.59 
TSETrinseo S.A.60.9857.1257.87517,000-2.684.43 
TSITcw Strategic5.4505.4005.45088,4000.0400.74 
TSLFTHL Credit Senior Loan Fund16.7816.6016.7440,000-0.030.18 
TSLXTpg Specialty Lending Inc20.2220.0120.03200,800-0.040.20 
TSMTaiwan Semiconductor Manufacturing39.9538.4638.549,555,500-1.032.60 
TSNTyson Foods62.8861.8462.411,941,6000.440.71 
TSQTownsquare Media Llc7.9207.6257.74021,200-0.2002.52 
TSSTotal System Services95.3392.4893.311,041,200-2.042.14 
TSUTim Participacoes S.A.15.4815.0615.09952,800-0.382.46 
TTCToro Company57.5256.3456.43778,700-1.071.86 
TTITetra Technologies3.6703.5003.550876,300-0.1604.31 
TTMTata Motors Ltd12.0611.7711.841,891,700-0.221.82 
TTPTortoise Pipeline & Energy Fund17.1016.8416.9342,000-0.020.12 
TUTelus Corp Non Voting Shares34.8534.3934.57338,000-0.200.58 
TUPTupperware Corp32.1831.0831.17631,200-0.882.75 
TVGrupo Televisa S.A.16.4715.7215.811,028,800-0.704.24 
TVCTennessee Valley Authority24.6524.2024.2127,800-0.351.43 
TVETennessee Valley Authority24.3623.4323.8527,100-0.522.11 
TVPTTravelport Worldwide Ltd15.7915.2015.322,021,400-0.432.73 
TWITitan International7.2207.0357.110195,400-0.1201.66 
TWLOTwilio73.5169.8171.733,998,800-2.283.08 
TWNTaiwan Fund17.0716.8316.849,600-0.221.29 
TWOTwo Harbors Investments Corp14.6114.4314.481,466,400-0.060.41 
TWO-ATwo Harbors Investment Corp25.7225.5125.6068,800-0.010.04 
TWO-BTwo Harbors Investment Corp24.6824.5524.6253,000-0.030.12 
TWO-CTwo Harbors Investment Corp Cum Red Pfd23.9123.7123.7430,1000.000.00 
TWO-DTwo Harbors Investments Corp 7.75%24.3924.3424.391,8000.030.12 
TWO-ETwo Harbors Investments Corp 7.50%23.7123.5823.6513,100-0.100.42 
TWTRTwitter Inc30.2428.9829.2924,174,200-0.260.88 
TXTernium S.A.31.4930.7730.90556,400-0.601.90 
TXTTextron Inc60.6957.3157.4913,467,200-7.2911.25 
TYTri Continental Corp26.9526.5126.62130,800-0.271.00 
TY.PTri Contl Cp 2.50 Pr50.0050.0050.001000.000.00 
TYGTortoise Energy Infrastructure Corp26.7026.1026.23156,800-0.150.57 
TYLTyler Technologies220.1214.0215.7108,700-4.72.11 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.188.87
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83