Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.5003.5003.50012,300-0.1403.85 
TACBYTabcorp Hldgs ADR6.9856.9856.985100-0.1151.62 
TACITransatlantic Capital Inc0.15000.15000.15001000.00000.00 
TAERTarsier Ltd0.02000.02000.02002000.00000.00 
TAGGTaglikeme Corp0.00010.00010.00011,5580.00000.00 
TAGPTristar Acquisition Group0.02500.02500.02501,0000.00104.17 
TAHKFTracker Fund of Hong Kong3.6503.6503.6503,0000.0000.00 
TAIPYTaisho Pharmaceutical Holdings ADR26.5825.2326.581,8001.837.39 
TAISFTaisho Pharma113.0113.0113.01002.52.26 
TAKDTransakt Ltd0.03300.03300.03306,500-0.009021.43 
TAKOFDrone Delivery Cda Corp1.1701.1581.1701,600-0.0100.85 
TAKRFTakara Res Inc0.63600.56360.563645,300-0.086813.35 
TAKUFTaku Gold0.03000.03000.030010,000-0.008622.28 
TALCTal-Cap Inc Com0.00280.00100.0028110,000-0.000412.50 
TALKItalk Inc0.00010.00010.00012,0000.00000.00 
TALNTalon International0.06250.06250.06253000.00000.00 
TALRTalon Real Estate Holding Corp0.04460.04210.042153,700-0.00255.61 
TAMGTransnatl Auto Grp0.03500.03000.03504000.00000.00 
TAMOTamm Oil and Gas Cp0.00220.00160.00164,000-0.000315.79 
TANEFTanager Energy Inc0.06510.06510.06514,500-0.016820.51 
TAOIFTag Oil Ltd0.28790.28220.282210,600-0.00080.28 
TAPMTapinator Inc0.07100.07100.07105,0000.00304.41 
TAPOFTap Oil NL Fgn AUD0.06000.06000.060015,0000.020050.00 
TAQRTraqer Corp1.8901.8901.890500-0.41017.83 
TARIFAtari S.A.0.51000.51000.5100200-0.03005.56 
TARSFAlianza Minerals Ltd0.06030.06030.06033,000-0.00578.64 
TATYFTate & Lyle Plc 258.1208.1208.12012,300-0.0901.10 
TATYYTate & Lyle Plc ADR32.9032.4932.901,300-0.451.35 
TAUGTauriga Sciences Inc0.03400.03400.03405000.007628.79 
TAUGDTauriga Sciences Inc0.03000.02700.0295160,2000.004518.00 
TAUXTerre Aux Boeufs Land Com180.0180.0180.0100-70.027.99 
TAVHYTav Havalimanlari18.6117.0518.611,1002.9618.91 
TAXALiberty Tax Cl A10.8510.7510.757520.000.00 
TAYOTaylor Consulting0.00990.00990.009910,0000.002432.00 
TBABFTrelleborg Ab B20.1720.1720.17100-0.080.40 
TBACQTandy Brands Accessories0.00300.00300.00301000.00000.00 
TBAKFTed Baker Ord29.0729.0729.07100-1.334.38 
TBDYFGordon Creek Energy Inc0.04000.03490.03496,5000.0199132.67 
TBETTibet Pharmaceuticals0.00050.00050.00051,2000.00000.00 
TBEVHigh Performance Beverages Co0.00010.00010.000122,7000.00000.00 
TBGNFThromboogenics Nv8.1808.1808.180100-0.8959.86 
TBGPFTembo Gold Corp0.01330.01330.01337,600-0.00010.75 
TBIIFTobii Ab [Publ]4.3604.3604.3601000.2105.06 
TBLMYTiger Brands ADR22.4422.4422.44100-1.676.91 
TBLZTrailblazer Resources Inc0.59990.56000.59991,7000.00000.00 
TBPMFTetra Bio-Pharma Inc0.62830.62760.62834,4400.00831.34 
TBSSTbss International0.00100.00100.00101,0000.00000.00 
TBTCTable Trac Inc2.7502.5002.70011,0000.2008.00 
TBTEFTwin Butte Energy Ltd0.00010.00010.00013,0000.00000.00 
TBVPFThai Beverage Public0.50000.50000.500060,000-0.02985.62 
TBVPYThai Beverage Public Co Ltd ADR49.3149.3149.31100-0.631.26 
TCCNYTechnopro Holdings Inc ADR13.4413.0813.403,9000.100.75 
TCECTranscoastal Corp0.03000.03000.03001,6000.010050.00 
TCEGFTerraco Gold Corp0.05900.05900.05903,000-0.011015.71 
TCEHYTencent Holdings ADR41.8641.6041.86808,5410.611.48 
TCELTherapy Cells Inc0.00030.00030.0003100,0000.000150.00 
TCHBFTecan Ag Hombrchtkn251.5251.5251.53004.01.63 
TCHCTech Central Inc0.26000.26000.26005000.00000.00 
TCHHTrustcash Holdings Inc0.00010.00010.00016000.00000.00 
TCISFTachi S Co Ltd16.1016.1016.10400-0.905.29 
TCKGYThomas Cook Group Plc [Peterborough] ADR2.3702.3702.370100-0.2308.85 
TCKRFTeck Resources Cl A24.2724.2724.273000.321.34 
TCLAFTranscontinental A23.6123.5823.587000.592.57 
TCLHFTcl Multimedia Techn0.51000.51000.51003000.04008.51 
TCLRYTechnicolor S.A.1.4101.3901.39011,100-0.0352.46 
TCMFFTelecom Argentina S.A.3.1003.1003.100200-0.85021.52 
TCNBTown Center Bk Il4.0004.0004.0003,0000.0802.04 
TCNGFTricon Cap Grp8.3628.3628.3626000.1822.22 
TCNTToucan Interactive Corp0.75090.75090.75091000.02593.57 
TCORTreecon Resources Inc0.39000.38500.39005,6000.044012.72 
TCOSFTechnopolis Plc4.5124.5124.5121000.0120.27 
TCPFFTrue Corporation Public Co Ltd0.15000.15000.1500600-0.030016.67 
TCRRFTerrace Energy Corp0.00640.00640.00642,000-0.003031.91 
TCTZFTencent Holdings Ltd41.9040.7740.7712,030-0.370.90 
TCYMFTingyi Cayman Island2.0502.0502.050100-0.1607.24 
TCYMYTingyi [Cayman Islands] Holdings Corp37.0437.0437.04100-3.358.29 
TCYSFTecsys Inc12.9112.9112.912000.362.86 
TDCBThird Century Bancor14.0014.0014.001000.201.45 
TDCH30Dc Inc0.00620.00620.006214,1000.00000.00 
TDDWWTidewater Inc WT Exp 07/31/204232.4632.4632.4660,000-0.040.12 
TDEY3D Eye Solutions In0.00010.00010.0001225,0000.00000.00 
TDGCFTrinidad Drilling Ltd1.3131.3131.313200-0.0473.43 
TDHOYT&D Holdings Inc7.3107.2007.2006,5000.1101.55 
TDLAFTbg Diagnostics Ltd0.03990.03970.039740,0000.019798.50 
TDNTTrident Brands Inc0.58000.58000.58005000.01943.46 
TDRRFTudor Gold Corp0.26200.26200.26202,5000.00000.00 
TDRYFTidal Royalty Corp0.64740.20000.53556,5120.00350.66 
TDSGFTeledata Singapore Ltd0.03000.03000.03002,5000.011965.75 
TDYTThermodynetics Inc0.00690.00690.00699,4000.000915.00 
TEARTearlab Corp0.20000.14100.169033,400-0.01809.63 
TECOTreaty Energy Corp0.00010.00010.00013000.00000.00 
TECRTechcare Corp0.17950.17950.1795300-0.083531.75 
TEFOFTelefonica Sa Ords8.6908.6908.690300-0.3303.66 
TEGRTerra Energy & Res0.00330.00330.00333,2000.00000.00 
TEGYTransact Energy0.09000.09000.090010,0000.00000.00 
TEHGTechnovative Group Inc1.6501.6501.6501000.0000.00 
TEKITek Digitel Corp0.00010.00010.00016000.00000.00 
TELDFTelefonica Deutschla4.3904.3904.390500-0.0100.23 
TELNFTelenor ASA19.0019.0019.00100-0.090.47 
TELNYTelenor ASA Ads18.9718.9618.975120.160.82 
TERATeraforce Tech Corp0.00010.00010.00012000.00000.00 
TERRFTerna Rete Elettrica Nazionale Spa5.2755.2755.27515,300-0.2354.27 
TETAATeton Advisors Inc52.0052.0052.001000.000.00 
TEUCFBox Ships Inc0.20000.20000.20006000.00000.00 
TEUFFBox Ships Inc0.00890.00890.008910,0000.001520.27 
TEUTFTeuton Res Corp0.15310.15310.15311,6000.00110.72 
TEVVFTeva Pharmaceutical Industries Ltd420.0420.0420.0700.00.00 
TEXCTexcom Inc0.00830.00710.007143,300-0.001214.46 
TEXGWestar Oil and Gas Inc0.00150.00120.00124000.00019.09 
TEZNYTerna Rete Elettrica15.7415.7415.741360.090.54 
TFAOFTelefonica Czech Republic As11.6011.6011.60100-0.554.53 
TFECFThin Film0.24280.24160.24286,000-0.01124.41 
TFECYThin Film Electron2.3202.3102.3201,000-0.0301.28 
TFIFFTransforce Inc Fund35.6035.6035.601000.050.14 
TFLGTrafalger Res Inc A3.0001.2501.2502000.20019.05 
TFRFFTefron Ltd New0.74590.74590.74591000.00090.12 
TFRYTasty Fries Inc0.00010.00010.00018,300-0.000990.00 
TFVRTimefirevr Inc0.00350.00330.003550,0000.000412.90 
TFZIThe Fight Zone Inc0.00010.00010.0001100,0000.00000.00 
TGAFFTaiga Bldg Prods Ltd Ord1.2541.2541.2541,0000.0181.47 
TGASFTowngas China Co Ltd Ord0.99000.99000.99003,100-0.05004.81 
TGCDFTeranga Gold Corp CD2.8102.7702.77018,600-0.0461.62 
TGGDFTaiga Gold Corp0.10000.10000.10007260.010011.11 
TGGITrans Global Grp In0.00030.00020.00031,024,9990.00000.00 
TGICTriad Guaranty Inc0.20500.20000.2050600-0.055021.15 
TGIFFFriday Night Inc0.28900.27320.273213,000-0.00873.09 
TGILFTiger Intl Res Inc0.04300.04200.043030,000-0.00306.52 
TGLOTheglobe.Com Inc0.10200.10000.10004,8290.00606.38 
TGLPTongli Pharmaceuticals USA Inc0.02500.02500.02503000.00000.00 
TGLVYTop Glove Corp Berhad ADR10.00010.00010.0001,3000.2852.93 
TGNOFTrigano S.A. [France]141.7141.7141.71000.70.51 
TGODFGreen Organic Dutchman4.1053.8834.10535,707-0.0160.39 
TGONFTetragon Financial13.1213.0013.0010,1000.000.00 
TGOPF3I Group Plc12.3012.3012.303000.050.41 
TGOPY3I Group Plc5.9705.7505.7505,100-0.1502.54 
TGRFTgr Financial Inc12.9912.9912.99100-0.010.08 
TGROTiger Oil and Energy Inc0.01000.01000.0100150-0.00021.96 
TGRPTron Group Inc1.03001.00001.0000600-0.03002.91 
TGRRTiger Reef Inc0.00140.00120.00123,426,0000.000220.00 
TGRUFWolfpack Gold Corp0.06970.05790.0670437,500-0.00304.29 
TGSGYTgs Nopec Geophysica40.8040.8040.802000.070.17 
TGSITgs International Ltd0.05000.05000.050022,5000.00000.00 
TGSNFTgs Nopec Geophysical Co39.0039.0039.002002.506.85 
TGTMFTargeted Microwave Solutions Inc0.01760.01760.017640,0000.007574.26 
THAFFThoresen Thai Agcies0.26000.26000.26005000.080044.44 
THBIYTurkiye Halk Bankasi1.8901.8401.8807,600-0.0904.57 
THCBFThc Biomed Intl Ltd0.65220.62620.626210,805-0.03385.12 
THDDYTV Asahi Holdings Corp ADR18.9318.7318.73600-0.562.90 
THDS3Dshopping.Com0.01000.01000.01004,4000.002025.00 
THERFTheratechnologies Inc6.9306.8806.880745-0.0400.58 
THKLFThk Co Ltd26.5026.5026.50100-8.5024.29 
THKLYT H K Co Ltd ADR12.4312.2612.418,600-0.453.50 
THLEFThales Ord131.3131.3131.3100-1.81.35 
THLMLehman [Th] Co Inc0.01000.01000.01008,600-0.010050.00 
THLPFThule Group Ab23.2523.2523.251,0001.456.65 
THLTTechlite Inc0.00010.00010.00011,000-0.000990.00 
THMGThunder Mountn Gold0.12980.11700.129817,4000.014812.87 
THNRFTechnicolor S.A.1.3501.3501.3506,100-0.1107.53 
THNSThinspace Technologies Inc0.00010.00010.000110,800-0.000150.00 
THPHFThinkpath Inc0.00110.00110.00114000.00000.00 
THRRThresher Industries Inc0.00030.00020.0003157,4000.000150.00 
THRSFThunderbird Resorts0.19000.19000.19006000.00000.00 
THTITht Heat Transfer Technology0.05000.05000.05001,0000.009021.95 
THURFThunderstruck Resources Ltd0.03810.03810.03819,800-0.00020.52 
THVBThomasville Bancshar42.0041.7542.001,0000.501.20 
THYCFTaiheiyo Cement Cp30.4930.4030.49300-1.354.24 
TIAJFTelecom Halia S.P.A. Az0.60350.60350.603540,000-0.03655.70 
TIAOFTelecom Italia New O0.67910.67910.67911,600-0.00090.13 
TIDETidelands Oil & Gas0.00010.00010.000110,0000.00000.00 
TIGCFTriumph Gold Corp0.30780.30210.30783,500-0.01384.29 
TIGETigrent Inc0.01000.00750.010020,800-0.002318.70 
TIKRFTikcro Technologies0.18000.18000.1800100-0.020010.00 
TILCFTill Cap Ltd.1.5301.5301.530200-0.0030.17 
TIMNFTimminco Ltd0.00200.00200.0020150,0000.00000.00 
TINLYTeijin Ltd ADR19.4319.0619.43200-0.170.87 
TINOTamino Minerals Inc0.00160.00160.0016235,000-0.00015.88 
TIRTZTidelands Royalty TR B Ubi0.40000.40000.40002,0000.00000.00 
TISCYTaisei Corp ADR11.2211.2211.22100-2.5918.77 
TISDZTreasure Isld Rlty0.00380.00380.00381000.00000.00 
TITUFTitanium Corp Inc0.54070.54070.54071,000-0.090314.31 
TIXCTix Corp0.42000.42000.42001,9000.00000.00 
TKAGYTelekom Austria Ag17.0217.0217.023000.251.49 
TKAMYThyssenkrupp Ag22.1622.1622.16138-0.040.18 
TKCBYTokai Carbon Co Ltd64.0764.0764.07200-16.9320.90 
TKCITurnkey Capital Inc0.09500.03500.095071,8000.027540.74 
TKECFTokyo Electric Power4.7104.6804.680500-0.0501.06 
TKECYTokyo Electric Power4.7504.7504.7506,1000.3507.95 
TKFTFTarkett Sa26.9526.9526.95100-0.301.10 
TKGBFTurkiye Garanti Bankasi A.S.1.2701.2701.270100-0.1309.29 
TKGBYTurkiye Garanti Bank1.0501.0101.05015,4000.0302.94 
TKGSFTokyo Gas Co Ltd24.4724.4724.47600-0.883.47 
TKGSYTokyo Gas Co Ltd ADR11.9411.9411.942000.000.00 
TKHGFTkh Group Nv58.6058.6058.601,500-11.3016.17 
TKHVFTurk Hava Yollari Ao2.6002.6002.6002,0000.0000.00 
TKHVYTurk Hava Yallari Ao27.5725.4827.573,7003.1112.71 
TKLSTrutankless Inc.0.42000.42000.42002,5000.060016.67 
TKOITelkonet Inc0.14700.13110.147013,980-0.00090.61 
TKOMFTokio Marine Ord45.8445.8445.84200-0.841.80 
TKOMYTokio Marine ADR46.8946.5546.8920,400-0.380.80 
TKPHFTakeda Pharmaceutica41.2541.1941.19300-0.701.67 
TKPYYTakeda Pharma20.7120.6120.6180,2520.341.65 
TKRFFTinka Resources Ltd0.32110.31000.310073,600-0.01725.26 
TKSTFTinkerine Studios Ltd0.02160.02160.021610,000-0.002510.37 
TKXHFTrackx Holdings Inc0.17000.17000.170010,0000.00000.00 
TKYMYTokuyama Corp ADR14.7814.7814.78200-1.398.60 
TKYVYTurkiye Vakiflar Bankasi T.A.O6.0906.0906.0901000.2504.28 
TLCCTwinlab Consolidated Holdings Inc0.75000.75000.75002,0000.03004.17 
TLCOTeleconnect Inc0.12500.12500.12501000.045056.25 
TLCVFTlc Vision Corp0.00030.00030.0003100-0.000975.00 
TLDETld3 Entertainment Group0.13000.13000.130015,0000.00000.00 
TLEDLight Engine Design Corp0.01370.01330.013739,0000.00043.01 
TLFTFCanntab Therapeutics Ltd0.48680.47910.47912,500-0.00090.19 
TLFXTelefix Communications Holdings Inc0.01990.01990.01991000.0118145.68 
TLGHFTelenet Group Hldg Nv51.6051.6051.603000.571.11 
TLGHYTelenet Group Hldg Nv ADR22.5522.5522.55100-0.652.80 
TLGNTotally Green Inc0.00500.00500.00502000.00000.00 
TLGRFTalga Res Ltd0.33000.32500.325051,100-0.00501.52 
TLIFT-Bay Holdings Inc.0.00500.00360.003675,000-0.002440.00 
TLKGYTelkom Sa Ltd Ads14.1013.5213.52300-1.499.90 
TLKMFPt Telekomunik Ind B0.24000.24000.240029,000-0.01004.00 
TLLEQTeletouch Commun Inc0.00200.00200.00201000.000211.11 
TLLGFTalgo S.A.5.3595.3595.35919,600-0.5088.65 
TLLYFTrilogy Intl Partners3.0103.0103.0107000.0100.33 
TLOFFTalon Metal Corp0.07000.07000.0700300-0.010012.50 
TLOGTetralogic Pharmaceu0.02220.02100.021023,900-0.00125.41 
TLPCTelpac Industries0.03000.03000.030014,5000.005020.00 
TLPFYTeleperformance S.A.91.8789.9591.877,500-0.650.70 
TLPYTelupay Internationa0.00190.00190.00192,0000.000318.75 
TLRSTimberline Resources Corp0.10000.10000.10003,500-0.01059.50 
TLSNFTeliasonera Ab Ord4.5504.5504.550100-0.2004.21 
TLSNYTeliasonera ADR9.1459.1459.1452230.0850.94 
TLSRPTelos Corp 12%Pfd13.1912.7513.197000.201.54 
TLSSTransportation and Logistics Systems2.5002.2502.3501,4000.0000.00 
TLSYYTelstra Cp Ads11.0510.8510.852,6090.403.78 
TLTFFTheralase Technologi0.29870.28920.29874,0000.00923.18 
TLTZFTele2 Ab12.2612.2612.261000.352.94 
TLTZYTele2 Ab ADR6.5306.5306.5306000.1201.87 
TLVASomerset Transition Corp0.06000.06000.0600100-0.010014.29 
TLVLFMinds Machs Group Ltd0.09000.09000.090091,4000.00202.27 
TLXPFThundelarra Ltd0.01000.01000.01002000.00000.00 
TMAKTouchmark Bancshares9.6609.6609.6601,4000.0000.00 
TMBXFTombstone Explortn0.00410.00400.0040445,100-0.001425.93 
TMCGFTomco Energy Plc0.10000.10000.10002000.00000.00 
TMEBTerme Bancorp Inc0.00310.00230.00231,540,000-0.000517.86 
TMEDTrimedyne Inc8.0008.0008.0001000.0000.00 
TMENThermoenergy Corp0.00010.00010.00015,0000.00000.00 
TMGEFThermal Energy Intl0.06300.06300.063025,0000.00203.28 
TMGYTerminus Energy Inc0.00120.00120.001210,0000.00000.00 
TMIAFTrimetals Mining Inc0.04280.04190.042812,0000.00051.18 
TMIBFTrimetals Mining0.15000.11700.150033,0000.021016.28 
TMICFTrend Micro Inc [Tok60.5860.5860.583,2001.121.88 
TMICYTrend Micro ADR59.2858.1358.6049,100-1.702.82 
TMKXYTmk Oao4.2604.2604.260500-0.2204.91 
TMMFFTmac Resources Inc4.2154.2154.2151,2000.3168.10 
TMMIT M M Inc New0.05800.05800.058010,0000.00000.00 
TMOAFTomtom Nv Amsterdam10.3010.3010.301,2000.444.46 
TMOAYTomtom Nv ADR5.1505.1505.150200-0.0551.06 
TMOLTrimol Group Inc0.00250.00150.0020130,000-0.000520.00 
TMPHFTemple Hotels2.1512.1502.150500-0.1908.10 
TMPPFTimes Property Holdings Ltd1.1301.1301.13038,900-0.1209.60 
TMPSTempus Applied Solutions Holdings Inc0.07500.06500.068071,6000.00304.62 
TMPSWTempus Applied Solutions Holdings Inc0.02000.00650.02007,5000.00105.26 
TMRAFTomra Systems A/S/A20.3520.3520.355000.120.60 
TMRAYTomra Systems A/S/A20.4320.4320.43300-0.251.21 
TMRCTexas Mineral Resources Corp0.18000.16000.180032,3000.01106.51 
TMSHTransglobal Assets Inc0.00330.00160.00337,527,6000.001365.00 
TMSNYTemenos Group Ag167.3165.0165.02,200-4.22.45 
TMSRWTmsr Holding Company Ltd. Wt.0.61000.61000.61002000.100019.61 
TMTNFToromont Inds Ltd CD51.1551.1551.152000.180.35 
TMXLFTelefonos De Mex Sa L0.00010.00010.000140,0000.00000.00 
TMXNTrimax Corp0.00900.00710.0080444,3000.00000.00 
TMXXFTmx Group Ltd64.7563.9564.099,700-1.111.70 
TNABFTenaga Nasional Berhad [Malaysia]3.6503.6503.6503,100-0.52012.47 
TNABYTenaga Nasional Berh15.1415.1415.14400-0.201.30 
TNENTrue North Energy Cp0.01300.01300.01301,5000.00000.00 
TNEYFTamarack Valley Energy Ltd3.6723.6583.65816,2000.0060.17 
TNGLTonogold Res Inc0.13400.13400.13405000.016113.66 
TNGMFTrue North GEMS Inc0.00100.00100.00105,0000.0005100.00 
TNGNQTengion0.00140.00140.00142,0000.00000.00 
TNGRY88 Energy Ltd ADR0.16000.15990.16002,800-0.00905.33 
TNGSTitan Oil & Gas Inc0.00150.00150.00158,0000.00000.00 
TNJIFTianjin Capital Environmental Protection0.41300.41300.41304,100-0.212033.92 
TNKETanke Incorporated0.00090.00090.0009100,0000.000228.57 
TNKYTn-K Energy Group0.00250.00250.002510,0650.000525.00 
TNLXTrans-Lux Corp0.69000.69000.69001,800-0.01001.43 
TNMLFTrillium North Minerals Ltd0.10500.10500.105012,5000.00000.00 
TNNFFTenon Ltd Ord1.55001.00001.00002000.00000.00 
TNREFTaranis Res Inc0.08440.08050.08446,2000.00475.90 
TNRGThunder Energies Cor0.01100.00910.0100506,500-0.00109.09 
TNRSFTenaris Sa Luxembrg17.2217.2217.22200,000-0.301.69 
TNSBTransbotics Corp0.15000.06000.06005,500-0.090060.00 
TNSGFFindev Inc0.38720.38720.38723000.03259.16 
TNSTFTranseastern Power0.13120.12360.131216,5000.026625.43 
TNTMFTransition Metals Co0.09190.09190.09195,000-0.00818.10 
TNTRQTintri Inc0.04350.03500.043514,1560.005514.47 
TNTYTrue Nature Holding Inc0.08800.08000.084863,700-0.00323.64 
TNYBFTinley Beverage Co Inc.0.42340.42340.42343400.01844.54 
TOAGFToagosei Co Ltd11.0111.0111.01400-0.494.26 
TOELFTokyo Electron Ltd166.3164.1164.1400-8.95.13 
TOELYTokyo Electron Ltd41.4141.0441.3924,500-0.310.74 
TOEYFToro Energy Ltd0.01800.01800.01802,0000.00095.26 
TOFBTofutti Brands Inc2.8502.8502.8505280.2007.55 
TOGLToga Ltd0.65000.65000.65003,0000.00000.00 
TOGOFTomagold Corp0.04070.04060.040640,0000.00338.85 
TOIPYThai Oil Public Co. Ltd. ADR25.0025.0025.001000.401.63 
TOKCFTokyo Ohka Kogyo Co. Ltd.33.0033.0033.00200-3.409.34 
TOKTYTokai Tokyo Financial Holdings ADR5.6655.6655.665500-0.2654.47 
TOLWFTrican Well Service2.2202.2202.2205,000-0.0462.01 
TOMDFTodos Medical Ltd0.19000.18000.18001,2000.0934107.85 
TOMITexas Oil & Minerals Inc0.00040.00040.00043000.000133.33 
TOMZTomi Environmental0.09000.05300.080048,000-0.010011.11 
TONRTonner-One World Holdings Inc0.00020.00010.00011,745,000-0.000150.00 
TOODThermwood Corp9.7509.7509.7501,0000.0000.00 
TOPCFTopcon Corp16.2116.2116.21100-0.130.80 
TOPPYToppan Printing7.4957.3507.4952,400-0.1151.51 
TOPZTopaz Resources Inc0.65000.55000.65004,3000.200044.44 
TORMTor Minerals Intl3.6503.6053.6508000.1504.29 
TORSFTorstar Corp Cl-B CD0.94490.94490.9449300-0.00260.27 
TORVFTorch River Resource0.03550.03550.03555000.016788.83 
TORWTorrington Water Co45.2545.2545.252000.250.56 
TORXFGleichen Res Ltd6.3106.0106.3102,1400.2794.62 
TORZSutor Technology Group Ltd0.00200.00200.002042,9000.0010100.00 
TOSBFToshiba Corp2.9502.9202.9203,000-0.0301.01 
TOSCFTosoh Corp [Japan]16.1016.1016.10700-4.1120.34 
TOSYYToshiba Corp17.6417.4217.538,7000.020.11 
TOTDYToto Ltd40.4640.4640.461,000-0.461.12 
TOTZFTotal Energy Service8.8188.8188.8184000.0620.71 
TOWTFTower One Wireless Corp0.09490.07760.0885106,800-0.00515.45 
TOYOFToyota Motor Corp61.3361.3261.332,400-0.671.08 
TPACTrans-Pac Aerospace0.00010.00010.0001100,0000.00000.00 
TPCATropicana Entmt Inc73.5373.3573.53600-0.230.31 
TPCFFTitan Logix Corp0.42810.42810.42816,0000.03899.99 
TPCSTechprecision Corp0.76000.75990.76003,9000.00000.00 
TPDKYTopdanmark As4.3004.2604.2608000.0300.71 
TPIITriad Pro Innovators Inc0.30000.20000.30002,6000.00000.00 
TPIYTianyin Pharmaceutical Co0.00860.00860.00861,5000.00000.00 
TPLKFPva Tepla Ag17.5217.5217.5200.000.00 
TPLMTriangle Petroleum Corp0.03000.02900.030037,9000.005020.00 
TPNEFCub Energy Inc0.01700.01700.017046,900-0.007129.46 
TPNIThe Pulse Network0.00030.00020.0003861,8000.000150.00 
TPNL3Pea Intl Inc3.9103.4363.610211,1000.2607.76 
TPNTFThird Point Offshore15.9715.9015.972000.070.44 
TPPMTmpos Inc2.1002.1002.1003,0000.0000.00 
TPPPFTriple P Nv0.03000.03000.03005,0000.005020.00 
TPRFFGran Columbia Gold1.6831.6441.6835,5000.0030.16 
TPRKYTravis Perkins Plc [Uk] ADR15.0815.0815.08600-0.040.26 
TPTWTpt Global Tech Inc0.12000.10000.120040,000-0.018513.36 
TQLAMontalvo Spirits In0.00030.00030.000360,0000.00000.00 
TRACTrack Data Corp33.0033.0033.001000.000.00 
TRAETriton Amer Energy Corp0.00010.00010.000111,5000.00000.00 
TRARFTeras Resources Inc0.06290.05390.062985,0000.00305.01 
TRAUFTransurban Gr Staple8.7608.6908.6908000.1301.52 
TRBDTurbodyne Techs Inc0.00050.00050.00052,0000.00000.00 
TRBMFStratton Resources Inc0.32900.29490.300923,400-0.041812.20 
TRBOTurbo Global Partners Inc0.00070.00060.000716,158,7500.000116.67 
TRBXTrb Systems Intl Inc0.00250.00250.002530,000-0.007575.00 
TRCKTrack Group Inc1.01001.00001.0000300-0.01000.99 
TRCLFTrans Cosmos23.4223.4223.42300-2.148.37 
TRCYTri City Bankshares22.5522.5522.556380.050.22 
TRDXTrend Exploration I0.00020.00020.000212,0000.00000.00 
TREAFTerna Energy Sa6.2906.2906.2901000.0000.00 
TREPTrucept Inc0.00710.00710.00716000.00000.00 
TREVFTrevali Res Corp0.50350.45400.4913111,000-0.02334.53 
TRGCFTarget Capital Inc0.05590.05590.05591,500-0.00426.99 
TRGMTargeted Medical0.00630.00630.00633,000-0.003737.00 
TRGNFTransgene S.A.3.4103.4103.410100-0.1704.75 
TRHFTrhf Co Ltd Inc2.5502.5502.550100-0.45015.00 
TRIITrio Resources Inc0.00100.00100.00101,000-0.00019.09 
TRINTrinity Capital Corp8.7008.7008.700200-0.0600.68 
TRKKOrbital Tracking Corp1.3001.3001.3002000.0000.00 
TRKNFTurk Telekomunikasyon As [Tuvalu]0.68000.68000.68001,2000.00000.00 
TRKNYTurk Telekomunikasyo1.2601.2601.26018,5000.0201.61 
TRKRTracker Corp of America0.00010.00010.000116,4000.00000.00 
TRKWFTree of Knowledge International Corp0.54500.54500.5450200-0.00500.91 
TRLFFTrue Leaf Medicine International Inc0.38500.37910.3791750-0.00280.73 
TRLITruli Media Group0.05700.05700.05701,000-0.018024.00 
TRLPFTrimel Pharmaceutica0.15400.15400.1540100-0.00281.79 
TRMLFTourmaline Oil Corp16.7816.5416.553,500-0.734.20 
TRNLYTrendlines Group Ltd ADR3.8103.8103.810100-0.3007.30 
TRONToron Inc0.00650.00630.006520,0000.00011.56 
TRRETerra Energy Resources0.00500.00500.005010,0000.000819.05 
TRRFFTrifecta Gold0.05040.05040.05048,000-0.00376.84 
TRRITrinity Resources Inc0.01200.01200.0120100-0.00054.00 
TRRNFTornado Global Hydrovacs Ltd0.08100.08000.08101,9000.00000.00 
TRRSFTerritory Resources Ltd21.0021.0021.002,9000.000.00 
TRRVFTerravest Capital Inc7.7837.7807.7804,000-0.0881.12 
TRRXFTnr Gold Corp0.03720.03340.033490,0000.013467.00 
TRSITrophy Resources Inc0.00030.00020.00032,879,6000.000150.00 
TRSSFTerrascend Corp3.5903.5493.5493,9990.0421.20 
TRSWFTransalta Renewables9.1009.0509.10013,900-0.0850.93 
TRTCTerra Tech Corp1.8101.7481.81059,7170.0301.69 
TRTITranstech Industries Inc0.05200.05200.0520100-0.011017.46 
TRULTrulite Inc0.15000.10000.100030,000-0.050033.33 
TRUMFTerumo Corp51.2951.2951.29200-1.923.61 
TRUMYTerumo Corp ADR51.2151.2151.21100-0.370.72 
TRUUTrue Drinks Holdings Inc0.00490.00490.004910,0000.00048.89 
TRUXTruxton Corp39.0039.0039.003000.501.30 
TRVRTwo Rivers Fin Grp34.9034.9034.90100-0.100.29 
TRWRFTorino Power Solutions Inc0.09250.09250.09252000.00353.93 
TRXDTrxade Group Inc0.75000.75000.75001,0000.00000.00 
TRXOT-Rex Oil Inc0.01370.01250.01256000.00065.04 
TRXPFTorii Pharm Co Ltd Ord23.0223.0223.02200-0.482.04 
TRXXFTerrax Minerals0.27350.26670.266710,000-0.00913.30 
TRYFTrycera Financial8.3508.3508.3503000.0000.00 
TRYIFToray Inds Inc Ord7.2907.2907.2901,000-0.1401.88 
TRYIYToray Inds Inc ADR14.4514.1914.451,0190.140.98 
TRYRFTroy Res NL A$25 P0.09200.07900.079041,600-0.019019.39 
TRZBFTransat At Cl B Vtg7.1257.1257.1252000.2273.29 
TSBATouchstone Bank13.9013.9013.904,3650.000.00 
TSBLFTiso Blackstar Group Se0.18000.18000.18004,000-0.040018.18 
TSCCTech Solutions0.03000.03000.03002000.00000.00 
TSCDFTesco Plc Ord3.2103.1903.1901,000-0.1504.49 
TSCDYTesco Plc ADR9.7109.7009.70045,7250.0500.52 
TSCEFToscana Energy0.28800.28200.28805,300-0.00311.06 
TSCRFThescore Inc0.24920.24920.24923,000-0.01535.78 
TSDOFTessenderlo Group Nv39.8039.8039.801,0000.050.13 
TSDRFTsodilo Resources0.33230.32080.32088,300-0.01624.81 
TSGLThe Staffing Group Ltd0.04600.04600.04601000.00000.00 
TSGTFTsingtao Brewery Ser4.5504.5504.5503,500-0.4208.45 
TSGTYTsingtao Brewery ADR24.9424.6424.80900-0.873.37 
TSGZFTristar Gold Inc0.15000.15000.150015,0000.023018.11 
TSHMYToshiba Machine Co Ltd ADR19.7719.1819.18400-0.703.52 
TSHRThree Shores Bancorporation Inc11.0011.0011.001003.2041.03 
TSIHFTsi Holdings6.8006.8006.800900-0.3304.63 
TSIOF361 Degrees Intl0.28000.27610.2800500,000-0.00110.39 
TSLLFTassal Group Ltd Ord3.1603.1603.1601,5000.0000.00 
TSMITotal Sports Media Inc0.01000.01000.010059,2000.00000.00 
TSNPTesoro Enterprises Inc0.00010.00010.0001500,0000.00000.00 
TSOITherapeutic Solutions International Inc0.01230.01230.01236,900-0.00075.38 
TSPGTgi Solar Power Gr0.00100.00070.00098,708,4000.000112.50 
TSRMFTreasury Metals0.26220.25840.25842,2630.01516.21 
TSRYFTreasury Wine Estate14.0013.8313.831,4000.130.97 
TSRYYTreasury Wine Estate13.5213.1713.386,4000.141.06 
TSSIFortress Intl Gp0.60000.53000.60001,2000.070013.21 
TSSLFTelesites Sab De Cv0.74000.68000.68003,400-0.06008.11 
TSSPTrendsetter Solar Pr0.00150.00150.00152,5000.00000.00 
TSTIFTs03 Inc0.55140.55140.55141000.01993.74 
TSTSThat Marketing Solution Inc0.00010.00010.00011,000,0000.00000.00 
TSUKFToyo Suisan Kaisha Ord36.1636.1636.162000.691.95 
TSUKYToyo Suisan Kaisha L348.7346.1346.11002.30.68 
TSYHFTravelsky Technology Ltd2.7252.7252.7251000.0351.30 
TSYHYTravelsky Tech SP H25.4424.9125.441,300-0.501.93 
TSYITerra Systems Inc0.00330.00330.00331,0000.000832.00 
TTALFTerveystalo Oy11.3011.3011.302000.100.89 
TTAPFTtw Public Co Ltd0.37000.37000.37006,800-0.041710.13 
TTAPYThai Tap Water18.8718.8718.871000.422.30 
TTCMTautachrome Inc0.00630.00560.005833,800-0.00023.33 
TTCNFTelit Communications2.0502.0002.0001,000-0.0502.44 
TTDKFTdk Corp104.7104.7104.7200-2.32.10 
TTDKYTdk Corp96.8896.1196.881,900-1.181.20 
TTENTitan Energy Llc0.45000.45000.45001000.00000.00 
TTFNFTotal S.A.58.3558.3558.352,300-2.464.05 
TTGPFTt Group Plc Ord 253.1503.1503.150100-0.0501.56 
TTLOTorotel Inc0.65000.65000.65001000.00000.00 
TTLTFTotal Telecom Inc0.11240.11240.11247,5000.00040.36 
TTMZF3Tl Technologies Corp0.07290.07290.07291,0000.00020.28 
TTNDFTechtronic Inds Ord5.5305.5005.5001,600-0.0300.54 
TTNDYTechtronic Industries Co. Ltd28.0028.0028.004,9891.505.66 
TTNUFTitanium Group Ltd0.00110.00110.001149,400-0.000321.43 
TTRAFTelstra Corp Ltd2.1942.1802.1943,3300.1447.02 
TTSITactical Services Inc0.02100.02100.02105000.00000.00 
TTSRFTartisan Nickel Corp0.04320.04320.0432100-0.00377.89 
TTTMT3 Motion Inc0.00920.00790.0092100,0000.004076.92 
TTXPTrilliant Expl Corp0.00010.00010.000140,000-0.000150.00 
TTYPTrinity Petroleum TR81.0081.0081.001000.000.00 
TUIFFTui Ag19.2319.2319.23500-2.129.93 
TUIFYTui Ag ADR9.1009.1009.1009,100-0.4845.05 
TULLFTullet Prebon Plc3.7603.7603.7603,0000.0100.27 
TUMIFKingsmen Res Ltd0.23100.23100.23109,5000.01858.71 
TUNGTungsten Corp0.00010.00010.00014000.00000.00 
TUPRFTupras Turk Pete Tl16.6216.6216.622,1000.000.00 
TURATurbine Aviation Inc0.01200.01200.01201000.00000.00 
TURVTwo Rivers Water Co0.17500.16010.1750116,5000.025016.67 
TUWLFTullow Oil Plc Ord2.8502.8502.8504,000-0.0341.18 
TUWOYTullow Oil ADR1.3401.3401.3401700.0201.52 
TUXSTuxis Corp3.6003.5503.6005,8000.1002.86 
TVBCYTelevision Broadcast5.8505.8505.8501,000-0.2003.31 
TVETFTraverse Energy0.11000.11000.110026,000-0.00080.72 
TVFCFTelevision Franchise9.9809.9809.980100-1.47012.84 
TVIPFT V I Pacific Inc Fg0.01100.00610.011024,200-0.00129.84 
TVLFTenn Valley Fin Hldg5.6005.6005.6003000.1001.82 
TVMD24/7 Kid Doc Inc0.01280.01280.012814,6000.00000.00 
TVOGTurner Valley Oilgas0.01500.01500.015068,0270.00000.00 
TVPCTwin Vee Powercats Inc0.11000.11000.11007000.00000.00 
TVPKFTravis Perkins Plc [United Kingdom]14.0014.0014.00200-3.7621.17 
TVTVWherevertv Broadcasting Corp0.07900.07320.073214,2000.00324.57 
TWCFTown & Country Finl21.7021.7021.701000.000.00 
TWERTowerstream Corp3.2503.2503.2501,3000.2508.33 
TWMIFTidewater Midstream and Infrastructure1.0481.0481.0483,1000.0858.86 
TWNETowne Bancorp Inc Az0.00160.00160.00162,000-0.000211.11 
TWODFTaylor Wimpey Plc2.1702.1702.17036,800-0.0301.37 
TWOHTwo Hands Corp0.00230.00210.0023677,8650.00014.55 
TWRFFTower Resources Ltd0.06460.06450.064610,000-0.00547.71 
TWSITristar Wellness Solutions Inc0.03000.03000.03001,1000.00000.00 
TXCCQTranswitch Corp0.00040.00040.00041,2000.00000.00 
TXGETexas Gulf Energy Inc0.00310.00310.00311000.00000.00 
TXHDTextmunication Holdings Inc0.33500.29000.33506,1000.035011.67 
TXHDDTextmunication Holdings Inc0.16490.12330.16052,000-0.00442.67 
TXHETexhoma Energy Inc0.00010.00010.0001317,2000.00000.00 
TXHGTx Holdings Inc0.01500.01500.015032,6000.00000.00 
TXHPFTechnopro Holdings Inc66.9666.9666.961000.440.66 
TXICTongxin International Ltd0.06100.06100.06104,000-0.00101.61 
TXJKTexas Jack Oil & Gas Corp0.03680.03680.03681,000-0.00020.54 
TXLZFTesla Expl Ltd0.06000.05100.060021,200-0.020025.00 
TXMCTirex Corp0.00010.00010.00011,3000.00000.00 
TXSOTexas South Energy Inc0.03500.03400.034038,100-0.00102.86 
TXSPTaxus Pharmaceuticals Holdings Inc3.1703.1703.1701000.0100.32 
TXTMProtext Mobility Inc0.00070.00060.0007320,0000.00000.00 
TXWHFTexwinca Hldg Ltd0.43000.43000.43003,3000.01002.38 
TYBTTrinity Bank Na [Tx]67.0061.5065.00700-1.001.52 
TYCBTaylor Calvin B Bksh39.0039.0039.001001.002.63 
TYEKFThyssenkrupp Ag22.2522.2522.25200-0.703.05 
TYFGTri County Financial43.7543.7543.757000.751.75 
TYHJFTyhee Development Co0.00010.00010.00016,0000.00000.00 
TYIDYToyota Industries Corp55.0355.0355.03200-1.703.00 
TYOBYToyobo Co. ADR17.2117.2117.212000.241.41 
TYOYYTaiyo Yuden Ltd ADR102.3102.3102.32000.00.03 
TYTMFTokyo Tatemono Co. Ltd12.5012.5012.50400-0.946.99 
TYTNTytan Holdings Inc0.00250.00250.00252,7000.00000.00 
TZNMFTanzania Minerals Corp0.15000.15000.150010,0000.028423.36 
TZPCThermafreeze Product0.00480.00480.0048300-0.001220.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.167.243.214
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,774-971.23
DJI25,162-1380.54
SP5002,818-220.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83