| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 29.02 | 28.10 | 28.94 | 42,368,375 | 0.86 |  | 3.06 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 20.22 | 19.96 | 20.15 | 428,998 | 0.16 | | 0.80 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 19.14 | 18.95 | 19.10 | 460,092 | 0.15 | | 0.79 | |
| TAC | Transalta Corp | 10.90 | 10.69 | 10.79 | 716,240 | 0.10 | | 0.94 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 15.48 | 15.26 | 15.46 | 3,119,802 | 0.36 | | 2.38 | |
| TAL | Tal Education Group ADR | 10.55 | 10.10 | 10.22 | 6,706,793 | -0.47 |  | 4.40 | |
| TALO | Talos Energy Inc | 8.700 | 8.470 | 8.480 | 3,020,830 | -0.210 | | 2.42 | |
| TAP | Molson Coors Brewing Company | 48.23 | 47.30 | 48.09 | 3,792,322 | 0.65 | | 1.37 | |
| TAP.A | Molson Coors Brewing Cl A | 52.00 | 52.00 | 52.00 | 100 | -2.06 | | 3.81 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 22.58 | 22.17 | 22.20 | 340,696 | -0.15 | | 0.67 | |
| TBBB | BBB Foods Inc Cl A | 28.43 | 27.45 | 27.76 | 1,126,468 | 0.30 | | 1.09 | |
| TBI | Trueblue Inc | 6.720 | 6.470 | 6.480 | 142,697 | -0.180 | | 2.70 | |
| TBN | Tamboran Resources Corp | 23.25 | 21.32 | 21.32 | 47,895 | -0.63 | | 2.87 | |
| TCI | Transcontinental Realty Investors | 46.57 | 42.61 | 42.61 | 4,172 | -3.60 | | 7.79 | |
| TD | Toronto Dominion Bank | 73.52 | 72.61 | 73.45 | 1,444,045 | 0.86 | | 1.18 | |
| TDC | Teradata Corp | 22.37 | 21.94 | 22.31 | 1,099,467 | 0.39 | | 1.78 | |
| TDF | Templeton Dragon Fund | 10.030 | 9.940 | 9.990 | 30,876 | -0.050 | | 0.50 | |
| TDG | Transdigm Group Inc | 1,528 | 1,497 | 1,521 | 289,645 | 21 | | 1.43 | |
| TDOC | Teladoc Health Inc | 8.930 | 8.440 | 8.710 | 7,837,710 | 0.300 | | 3.57 | |
| TDS | Telephone and Data Systems | 35.67 | 34.31 | 35.58 | 1,760,761 | 1.27 | | 3.70 | |
| TDS-U | Telephone & Data Systems | 19.84 | 19.20 | 19.29 | 124,548 | -0.04 | | 0.21 | |
| TDS-V | Telephone and Data Systems Inc | 18.24 | 17.57 | 17.70 | 186,524 | -0.05 | | 0.28 | |
| TDW | Tidewater Inc | 47.00 | 46.00 | 46.13 | 821,110 | -0.68 | | 1.45 | |
| TDY | Teledyne Technologies Inc | 513.8 | 508.1 | 512.3 | 425,986 | 2.6 | | 0.51 | |
| TE | T1 Energy Inc | 1.260 | 1.170 | 1.230 | 2,504,035 | -0.020 | | 1.60 | |
| TE.W | T1 Energy Inc WT | 0.1475 | 0.1475 | 0.1475 | 563 | 0.0176 | | 13.55 | |
| TEAF | Tortoise Sustainable and Social Impact | 12.28 | 12.09 | 12.24 | 101,015 | 0.17 | | 1.37 | |
| TECK | Teck Resources Ltd | 40.97 | 40.07 | 40.38 | 2,714,304 | -0.15 | | 0.37 | |
| TEF | Telefonica S.A. ADR | 5.230 | 5.170 | 5.230 | 324,961 | 0.040 | | 0.77 | |
| TEI | Templeton Emerging Markets | 6.040 | 5.900 | 6.000 | 381,963 | 0.060 | | 1.01 | |
| TEL | Te Connectivity Ltd | 169.3 | 166.7 | 168.7 | 2,168,709 | 1.8 | | 1.08 | |
| TEN | Tsakos Energy Navigation Ltd | 19.77 | 19.14 | 19.19 | 309,245 | -0.58 | | 2.93 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 26.21 | 25.78 | 26.21 | 18,420 | 0.44 | | 1.71 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.55 | 26.45 | 26.49 | 7,377 | 0.04 | | 0.16 | |
| TEO | Telecom Argentina Stet France Telecom | 9.160 | 8.750 | 8.830 | 168,252 | -0.100 | | 1.12 | |
| TEVA | Teva Pharmaceutical Industries ADR | 16.94 | 16.64 | 16.76 | 7,446,409 | 0.00 |  | 0.00 | |
| TEX | Terex Corp | 47.71 | 46.63 | 46.69 | 780,013 | -0.84 | | 1.77 | |
| TFC | Truist Financial Corp | 43.24 | 42.75 | 42.99 | 7,589,790 | 0.38 | | 0.89 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 20.21 | 20.07 | 20.20 | 233,746 | -0.05 | | 0.25 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.10 | 20.93 | 20.97 | 103,475 | 0.04 | | 0.19 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 19.01 | 18.85 | 18.96 | 296,300 | 0.11 | | 0.58 | |
| TFII | Tfi International Inc | 90.11 | 89.10 | 89.67 | 286,570 | -0.62 | | 0.69 | |
| TFPM | Triple Flag Precious Metals Corp | 23.78 | 23.08 | 23.69 | 402,491 | 0.61 | | 2.64 | |
| TFSA | Terra Income Fund 6 Llc | 23.28 | 23.28 | 23.28 | 509 | -1.34 | | 5.44 | |
| TFX | Teleflex Inc | 120.0 | 117.4 | 118.4 | 934,722 | -1.1 | | 0.93 | |
| TG | Tredegar Corp | 8.950 | 8.750 | 8.800 | 85,350 | -0.170 | | 1.90 | |
| TGE | The Generation Essentials Group Cl A | 8.510 | 7.770 | 7.910 | 61,027 | -0.310 | | 3.77 | |
| TGI | Triumph Group | 25.85 | 25.70 | 25.75 | 555,250 | -0.04 | | 0.16 | |
| TGLS | Tecnoglass Inc | 78.98 | 76.10 | 77.36 | 398,061 | -0.54 | | 0.69 | |
| TGNA | Tegna Inc | 16.97 | 16.70 | 16.76 | 1,135,098 | 0.02 | | 0.12 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 26.94 | 25.51 | 25.90 | 423,934 | -1.39 | | 5.09 | |
| TGT | Target Corp | 99.66 | 98.14 | 98.65 | 4,899,408 | -0.58 | | 0.58 | |
| THC | Tenet Healthcare Corp | 176.3 | 171.6 | 176.0 | 1,727,896 | 2.4 | | 1.36 | |
| THG | The Hanover Insurance Group | 169.9 | 167.5 | 169.9 | 260,044 | 2.4 | | 1.41 | |
| THIR | Thor Index Rotation ETF | 29.30 | 29.13 | 29.23 | 28,954 | 0.17 | | 0.58 | |
| THLV | Thor Low Volatility ETF | 28.64 | 28.52 | 28.64 | 10,771 | 0.11 | | 0.38 | |
| THO | Thor Industries | 89.73 | 87.26 | 88.81 | 627,592 | -0.91 | | 1.01 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.39 | 18.20 | 18.39 | 196,085 | 0.20 | | 1.10 | |
| THR | Thermon Group Holdings Inc | 28.69 | 27.66 | 28.08 | 132,664 | -0.13 | | 0.46 | |
| THS | Treehouse Foods | 19.70 | 19.29 | 19.42 | 535,346 | -0.07 | | 0.36 | |
| THW | Abrdn World Healthcare Fund | 10.34 | 10.24 | 10.26 | 243,585 | -0.01 | | 0.10 | |
| TIC | Acuren Corp | 11.23 | 10.49 | 11.04 | 2,051,817 | 0.58 | | 5.54 | |
| TIMB | Tim S.A. ADR | 20.16 | 19.45 | 20.11 | 542,067 | 0.66 | | 3.39 | |
| TISI | Team Inc | 18.49 | 17.66 | 18.20 | 18,588 | 0.19 | | 1.05 | |
| TIXT | Telus International [Cda] Inc | 3.660 | 3.580 | 3.630 | 231,408 | 0.030 | | 0.83 | |
| TJX | TJX Companies | 124.0 | 122.3 | 123.5 | 6,202,645 | 0.1 | | 0.09 | |
| TK | Teekay Corporation Ltd | 8.470 | 8.140 | 8.250 | 1,093,232 | -0.190 | | 2.25 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.070 | 5.940 | 6.050 | 984,045 | 0.380 | | 6.70 | |
| TKO | Tko Group Holdings Inc Cl A | 182.6 | 178.7 | 182.0 | 1,048,008 | 2.6 | | 1.45 | |
| TKR | Timken Company | 73.32 | 72.16 | 72.55 | 578,001 | -0.66 | | 0.90 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.03 | 16.82 | 16.94 | 614,809 | 0.46 | | 2.79 | |
| TLYS | Tilly's Inc | 1.530 | 1.270 | 1.380 | 622,598 | 0.130 | | 10.40 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 173.5 | 171.7 | 172.3 | 519,413 | -3.5 | | 1.98 | |
| TME | Tencent Music Entertainment ADR | 19.58 | 19.21 | 19.49 | 6,680,066 | 0.39 | | 2.04 | |
| TMHC | Taylor Morrison Home Corp | 61.86 | 60.57 | 61.42 | 1,550,508 | 0.14 | | 0.23 | |
| TMO | Thermo Fisher Scientific Inc | 413.3 | 401.5 | 405.5 | 3,905,951 | -2.8 | | 0.69 | |
| TNC | Tennant Company | 78.00 | 76.96 | 77.48 | 145,724 | -0.22 | | 0.28 | |
| TNET | Trinet Group Inc | 73.42 | 72.28 | 73.14 | 370,783 | 0.47 | | 0.65 | |
| TNGY | Tortoise Energy Fund | 9.240 | 9.100 | 9.170 | 111,657 | 0.004 | | 0.05 | |
| TNK | Teekay Tankers Ltd | 42.06 | 41.05 | 41.72 | 1,132,405 | -0.59 | | 1.39 | |
| TNL | Travel + Leisure Co. | 52.02 | 51.32 | 51.61 | 600,310 | -0.28 | | 0.54 | |
| TOL | Toll Brothers Inc | 115.0 | 113.3 | 114.1 | 913,201 | -0.2 | | 0.15 | |
| TOST | Toast Inc Cl A | 44.90 | 43.97 | 44.29 | 6,056,407 | 0.40 | | 0.91 | |
| TPB | Turning Point Brands | 76.48 | 74.69 | 75.77 | 186,426 | -0.39 | | 0.51 | |
| TPC | Tutor Perini Corp | 47.76 | 46.15 | 46.78 | 832,747 | -0.07 | | 0.15 | |
| TPH | Tri Pointe Homes Inc | 32.19 | 31.54 | 31.95 | 1,252,266 | -0.01 | | 0.03 | |
| TPL | Texas Pacific Land Trust | 1,063 | 1,046 | 1,056 | 142,643 | 1 | | 0.09 | |
| TPR | Tapestry Inc | 88.03 | 86.96 | 87.81 | 2,712,161 | 0.70 | | 0.80 | |
| TPTA | Terra Property Trust 6.00% Notes | 18.82 | 18.70 | 18.80 | 1,740 | -0.20 | | 1.05 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.160 | 6.960 | 7.010 | 377,510 | 0.040 | | 0.57 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.78 | 35.47 | 35.73 | 46,355 | 0.20 | | 0.56 | |
| TPZ | Tortoise Essential Energy Fund | 20.50 | 20.32 | 20.50 | 12,856 | 0.13 | | 0.64 | |
| TR | Tootsie Roll Industries | 33.79 | 33.22 | 33.45 | 279,007 | 0.03 | | 0.09 | |
| TRAK | Repositrak Inc | 20.20 | 19.46 | 19.65 | 301,474 | -0.34 | | 1.70 | |
| TRC | Tejon Ranch Company | 17.18 | 16.81 | 16.96 | 94,786 | -0.14 | | 0.82 | |
| TREX | Trex Company | 55.01 | 54.08 | 54.38 | 1,266,045 | -0.50 | | 0.91 | |
| TRGP | Targa Resources | 176.1 | 173.1 | 174.1 | 2,113,915 | -0.3 | | 0.17 | |
| TRN | Trinity Industries | 27.23 | 26.97 | 27.01 | 692,974 | 0.03 | | 0.11 | |
| TRNO | Terreno Realty Corp | 56.57 | 55.24 | 56.07 | 1,070,046 | -0.05 | | 0.09 | |
| TROX | Tronox Inc | 5.220 | 4.900 | 5.070 | 7,011,716 | -0.570 | | 10.11 | |
| TRP | TC Energy Corp | 49.09 | 47.89 | 48.79 | 2,805,186 | -0.09 | | 0.18 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.70 | 25.20 | 25.37 | 10,594 | 0.15 | | 0.60 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.72 | 24.39 | 24.39 | 65,810 | -0.29 | | 1.18 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 24.00 | 23.81 | 24.00 | 9,728 | 0.25 | | 1.05 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 22.49 | 22.24 | 22.24 | 22,876 | 0.00 | | 0.00 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 19.00 | 18.75 | 18.95 | 7,281 | 0.25 | | 1.34 | |
| TRT-F | Triton International Limited | 24.46 | 23.66 | 23.85 | 42,433 | -0.61 | | 2.49 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.67 | 17.00 | 17.10 | 39,275 | -0.49 | | 2.79 | |
| TRTX | Tpg Re Finance Trust Inc | 7.750 | 7.630 | 7.720 | 998,056 | 0.040 | | 0.52 | |
| TRU | Transunion | 88.29 | 87.36 | 88.00 | 2,219,530 | 0.74 | | 0.85 | |
| TRV | The Travelers Companies Inc | 268.0 | 262.8 | 267.5 | 1,311,846 | 4.2 | | 1.61 | |
| TS | Tenaris S.A. ADR | 37.60 | 37.25 | 37.40 | 1,540,000 | 0.49 | | 1.33 | |
| TSE | Trinseo S.A. | 3.560 | 3.100 | 3.120 | 490,397 | -0.320 | | 9.30 | |
| TSI | Tcw Strategic | 4.970 | 4.870 | 4.880 | 716,098 | -0.090 | | 1.81 | |
| TSLX | Sixth Street Specialty Lending Inc | 23.98 | 23.68 | 23.81 | 928,600 | 0.04 | | 0.17 | |
| TSM | Taiwan Semiconductor ADR | 228.2 | 224.8 | 226.5 | 9,220,208 | -2.1 | | 0.91 | |
| TSN | Tyson Foods | 56.03 | 55.06 | 55.94 | 2,439,914 | 0.70 | | 1.27 | |
| TSQ | Townsquare Media Llc | 7.940 | 7.730 | 7.910 | 88,685 | 0.170 | | 2.20 | |
| TT | Trane Technologies Plc | 438.2 | 431.5 | 437.4 | 1,254,766 | 5.1 | | 1.18 | |
| TTAM | Titan America Sa | 13.07 | 12.35 | 12.48 | 708,502 | -0.59 | | 4.51 | |
| TTC | Toro Company | 70.72 | 69.83 | 70.68 | 666,793 | 0.33 | | 0.47 | |
| TTE | Totalenergies Se ADR | 61.46 | 61.04 | 61.39 | 1,233,110 | -0.11 | | 0.18 | |
| TTI | Tetra Technologies | 3.540 | 3.350 | 3.360 | 1,085,515 | -0.170 | | 4.82 | |
| TU | Telus Corp | 16.06 | 15.77 | 16.06 | 3,523,697 | 0.23 | | 1.45 | |
| TUYA | Tuya Inc ADR | 2.350 | 2.300 | 2.310 | 1,269,167 | -0.020 | | 0.86 | |
| TV | Grupo Televisa S.A. ADR | 2.290 | 2.190 | 2.190 | 1,327,029 | -0.090 | | 3.95 | |
| TVC | Tennessee Valley Authority | 23.61 | 23.30 | 23.40 | 209,872 | -0.12 | | 0.51 | |
| TVE | Tennessee Valley Authority | 23.39 | 23.03 | 23.30 | 206,989 | 0.09 | | 0.39 | |
| TWI | Titan International | 10.47 | 10.19 | 10.27 | 647,968 | -0.16 | | 1.53 | |
| TWLO | Twilio | 125.5 | 123.0 | 124.4 | 2,058,453 | 1.6 | | 1.32 | |
| TWN | Taiwan Fund | 44.98 | 44.01 | 44.81 | 4,070 | 0.46 | | 1.03 | |
| TWO | Two Harbors Invt Corp | 10.80 | 10.58 | 10.77 | 2,112,969 | 0.15 | | 1.41 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.25 | 22.97 | 22.97 | 63,570 | -0.22 | | 0.95 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 22.71 | 22.11 | 22.36 | 140,557 | -0.28 | | 1.23 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.83 | 23.46 | 23.55 | 145,961 | -0.23 | | 0.96 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.76 | 25.60 | 25.60 | 62,071 | -0.06 | | 0.23 | |
| TX | Ternium S.A. ADR | 30.79 | 30.00 | 30.10 | 215,482 | -0.65 | | 2.11 | |
| TXNM | Txnm Energy Inc | 56.43 | 56.21 | 56.32 | 1,964,889 | 0.06 | | 0.11 | |
| TXO | Txo Partners L.P. | 15.33 | 14.91 | 15.04 | 300,627 | -0.18 | | 1.18 | |
| TXT | Textron Inc | 80.89 | 80.04 | 80.29 | 1,245,624 | -0.05 | | 0.06 | |
| TY | Tri Continental Corp | 31.87 | 31.44 | 31.66 | 37,273 | 0.11 | | 0.35 | |
| TY- | Tri Continental Corp | 44.71 | 44.51 | 44.51 | 400 | 0.21 | | 0.47 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.71 | 44.50 | 44.50 | 413 | 0.21 | | 0.46 | |
| TYG | Tortoise Energy Infrastructure Corp | 44.05 | 43.09 | 43.89 | 270,587 | 1.06 | | 2.47 | |
| TYL | Tyler Technologies | 594.1 | 579.0 | 592.8 | 266,807 | 11.7 | | 2.02 | |