Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
TABCFTabcorp Holdings Ltd3.3013.3013.3012000.0180.53 
TACBYTabcorp Hlds ADR6.3406.3406.3403000.0000.00 
TACITransatlantic Capital Inc0.05000.05000.0500100-0.025033.33 
TACYYTotal Access Communication Public CO Ltd7.6707.6707.6701000.0000.00 
TAERTarsier Ltd0.00310.00210.0021100,0000.00000.00 
TAHKFTracker Fund of Hong Kong3.6003.6003.60010,000-0.0501.37 
TAIPYTaisho Pharmaceutical Holdings ADR18.5118.3318.491,500-0.020.11 
TAISFTaisho Pharm Hlds CO74.3574.2574.352,6000.350.47 
TAKDTransakt Ltd0.01500.01500.01501,3000.00000.00 
TAKOFDrone Delivery Cda Corp0.65890.64130.654838,9000.01211.88 
TAKUFTaku Gold0.05500.05500.05501,6000.00275.16 
TALNTalon International0.04390.03950.043954,400-0.00112.44 
TAMGTransnatl Auto Grp0.00750.00750.00751,0000.003066.67 
TAOIFTag Oil Ltd0.29510.29130.291350,000-0.01876.03 
TAPMTapinator Inc0.07000.05600.06781,332,2000.007813.00 
TAPMDTapinator Inc5.9805.2505.300900-0.4507.83 
TAPOFTap Oil NL Fgn AUD0.09000.09000.09005000.010012.50 
TAQRTraqer Corp1.5001.0001.35022,300-1.85057.81 
TARSFAlianza Minerals Ltd0.04130.04130.04138000.006017.00 
TATDTatyana Designs Inc0.01000.01000.010010,0000.00000.00 
TATYFTate & Lyle Plc 2510.3410.3410.346,0000.000.00 
TATYYTate & Lyle Plc ADR41.5841.5841.581000.320.78 
TAUGTauriga Sciences Inc0.06010.04800.0528497,2000.00183.53 
TAVHYTav Havalimanlari19.6219.3619.36700-0.442.23 
TAWNFThai Airways Intl0.23000.23000.23005,000-0.01004.17 
TAYOTaylor Consulting0.00530.00300.005310,200-0.00011.85 
TBABFTrelleborg Ab B17.9017.9017.90100-0.090.50 
TBAKFTed Baker Ord4.3504.3504.3505,0000.0000.00 
TBBATeb Bancorp Inc8.4508.4508.450200-0.0500.59 
TBDYFGordon Creek Energy Inc0.00120.00100.00104,0000.00000.00 
TBETTibet Pharmaceuticals0.00020.00020.00027,1000.00000.00 
TBEVHigh Performance Beverages CO0.00010.00010.0001101,0000.00000.00 
TBGNFThromboogenics NV3.5103.5103.5107000.39012.50 
TBGPFTembo Gold Corp0.01300.00600.011148,0000.00000.00 
TBIIFTobii Technology Ab4.0604.0604.0601,0000.0100.25 
TBLMFTiger Brands Ltd14.5514.5514.551,600-0.251.69 
TBLMYTiger Brands ADR14.6614.3014.30400-0.302.04 
TBLZTrailblazer Resources Inc0.20000.15000.199950,200-0.077627.96 
TBMIFAurcrest Gold Inc0.04000.04000.04001,0000.013048.15 
TBPMFTetra Bio-Pharma Inc0.39190.35000.380049,800-0.01002.56 
TBTCTable Trac Inc3.5003.5003.5005,700-0.0501.41 
TBTEFTwin Butte Energy Ltd0.00010.00010.00011,5000.00000.00 
TBVPFThai Beverage Public0.60500.59000.605031,6000.00500.83 
TBVPYThai Beverage Public CO Ltd ADR60.3560.3560.35200-4.877.47 
TCANFTranscanada Corp 1st Pfd Ser 59.9309.8759.875300-0.0730.74 
TCCHFTechnogym Spa12.9012.9012.901000.000.00 
TCCNYTechnopro Holdings Inc ADR10.9910.9910.994000.000.00 
TCCPYTechnopro Holdings Inc ADR14.4113.8314.1227,900-0.261.81 
TCECTranscoastal Corp0.02000.02000.02005,0000.0100100.00 
TCEHYTencent Holdings ADR49.9149.0049.854,581,700-0.030.06 
TCFFTrillion Energy Intl Inc0.06600.06600.06601,100-0.00405.71 
TCGNTechnology General Corp0.03000.03000.030010,0000.0180150.00 
TCHCTech Central Inc0.02000.02000.020011,5000.00000.00 
TCHHTrustcash Holdings Inc0.00010.00010.000112,5000.00000.00 
TCISFTachi S CO Ltd12.5512.5512.55300-0.715.35 
TCKRFTeck Resources Cl A15.6015.6015.60200-0.593.64 
TCLAFTranscontinental A11.9811.9811.98500-0.060.50 
TCLCFTranscontinental Inc12.6812.6812.681000.000.00 
TCLHFTcl Multimedia Techn0.52000.49600.49601,500-0.02404.62 
TCLRYTechnicolor S.A.0.81400.81400.81402000.04555.92 
TCMFFTelecom Argentina S.A.2.2002.1672.2004,6000.0200.92 
TCNAFTranscanna Holdings Inc1.2131.0431.10559,500-0.1159.44 
TCNBTown Center Bk IL3.4503.4503.4501,9000.0501.47 
TCNGFTricon Cap Grp8.2978.2978.2975,2000.2052.54 
TCNNFTrulieve Cannabis Corp11.3810.7111.23285,8000.484.42 
TCORTreecon Resources Inc0.59000.59000.59001,7000.00000.00 
TCPPTrinity Cap Partners Inc0.31440.31440.31441,7000.054420.92 
TCRRFTerrace Energy Corp0.00630.00270.00271,200-0.000618.18 
TCTZFTencent Holdings Ltd49.9048.0449.9028,5000.270.54 
TCYMFTingyi Cayman Is Hlds Cp1.6601.6601.6602000.16010.67 
TCYMYTingyi [Cayman Islands] Holdings Corp36.1535.3736.152,7000.972.76 
TCYSFTecsys Inc17.0017.0017.00600-0.100.60 
TDBKFToronto Dominion Bank Fxdfr Prf15.0815.0815.08200-0.291.90 
TDCBThird Century Bancor12.2012.2012.204000.131.08 
TDGMWTidewater Inc WT17.4016.8817.4012,000-0.100.57 
TDHOYT&D Holdings Inc5.8605.7705.7704000.0200.35 
TDLAFTbg Diagnostics Ltd0.02350.02350.0235200-0.003211.99 
TDMMFMach7 Technologies Ltd0.46000.46000.46009,100-0.05009.80 
TDNTTrident Brands Inc0.32000.32000.32001000.00000.00 
TDPAYTod'S Spa ADR Repstg 1/10 Shs4.4004.4004.40020,400-0.1202.65 
TDRRFTudor Gold Corp0.52170.50500.505013,600-0.02284.32 
TDRYFTidal Royalty Corp0.13490.10000.1100989,5000.020022.22 
TDSGFTelo Genomics Corp.0.15840.15730.15843,2000.00000.00 
TDYTThermodynetics Inc0.03500.03380.03505,000-0.009020.45 
TEAHWorry Free Tea House Holdings Company0.88000.88000.88001000.00000.00 
TEARTearlab Corp0.04900.04310.049015,4000.00408.89 
TECOTreaty Energy Corp0.00010.00010.0001545,0000.00000.00 
TECRTechcare Corp0.06050.02100.0602185,2000.029294.19 
TEFOFTelefonica Sa Ords6.6906.6906.6903,000-0.3104.43 
TEGRTerra Energy & Res0.00150.00150.001520,0000.00017.14 
TEGYTransact Energy0.05000.05000.0500800-0.050050.00 
TEHGTechnovative Group Inc0.07620.07620.0762100-0.060044.05 
TEKITek Digitel Corp0.00010.00010.00011,2000.00000.00 
TELDFTelefonica Deutschla2.9702.9202.9204,0000.1706.18 
TELNFTelenor ASA18.6818.6818.682,2000.140.75 
TELNYTelenor ASA Ads18.5518.3818.5067,800-0.241.29 
TEPCYTohoku Electric Power Co. Inc ADR9.8509.8509.8502000.0000.00 
TERATeraforce Tech Corp0.00010.00010.000115,8000.00000.00 
TETHFTethys Petroleum Ltd0.30000.30000.300014,6000.060025.00 
TEUCFBox Ships Inc0.00320.00320.0032500-0.006868.00 
TEUFFBox Ships Inc0.00190.00140.001414,4000.00000.00 
TEUTFTeuton Res Corp0.39850.39000.39004,000-0.00661.66 
TEVJFTeva Pharmaceutical Industries Ltd10.3510.3510.353001.2213.36 
TEXCTexcom Inc0.00700.00700.00703,500-0.011562.16 
TEXGWestar Oil and Gas Inc0.00010.00010.00011000.00000.00 
TEZNYTerna Rete Elettrica20.7420.4420.589,1000.241.18 
TFAOFTelefonica Czech Republic As10.6010.6010.60500-0.100.93 
TFBNTfn Football Network0.00010.00010.0001500,000-0.000150.00 
TFCCFTerra Firma Cap Corp4.2184.2184.2181,6000.0000.01 
TFECFThin Film0.26700.26700.2670300-0.00100.37 
TFECYThin Film Electronics ASA0.92600.92600.9260200-0.05405.51 
TFGLTracker Financial Group Ltd0.08080.08080.08084000.00000.00 
TFIFFTransforce Inc Fund34.5034.1734.181,3000.381.14 
TFRFFTefron Ltd0.84000.84000.84005,0000.01501.82 
TFRYTasty Fries Inc0.00010.00010.00011000.00000.00 
TFZIThe Fight Zone Inc0.00010.00010.000110,0000.00000.00 
TGCDFTeranga Gold Corp CD5.4805.3605.36017,2000.0000.00 
TGCMTrans-Global Cap Mgmt Inc0.02000.02000.020018,0000.0120150.00 
TGGDFTaiga Gold Corp0.06360.06000.06002,000-0.00406.25 
TGGITrans Global Grp IN0.00020.00010.000120,991,700-0.000150.00 
TGHITouchpoint Group Holdings Inc0.09100.04710.0550447,200-0.036039.56 
TGICTriad Guaranty Inc0.13530.13530.13535,2000.00020.15 
TGIFFFriday Night Inc0.16000.15120.1525267,600-0.00352.24 
TGLOTheglobe.com Inc0.04200.03120.042016,3000.00102.44 
TGLVYTop Glove Corp Berhad ADR5.4105.3305.4005,2000.1502.86 
TGMRTroy Gold & Mineral Corp0.00010.00010.00013,1000.00000.00 
TGODFGreen Organic Dutchman0.56020.53000.5407768,300-0.01933.45 
TGONFTetragon Financial12.0012.0012.001,0000.000.00 
TGOPF3I Group Plc14.2514.2514.2513,000-0.352.42 
TGOPY3I Group Plc7.4907.1307.2902,800-0.2603.44 
TGOWFGreen Organic Dutchman Holdings Ltd WT0.10860.09010.0934120,000-0.00424.30 
TGRFTgr Financial Inc13.3013.3013.301000.050.38 
TGROTiger Oil and Energy Inc0.00010.00010.00011000.00000.00 
TGRRTiger Reef Inc0.00020.00020.00022,000,0000.00000.00 
TGSGYTgs Nopec Geophysica29.2629.2629.26300-0.290.97 
TGTMFTargeted Microwave Solutions Inc0.01520.01520.01523000.0113289.74 
TGTNFTungsten Corp Plc0.47400.47400.4740100-0.130021.52 
TGVSFTryg A/S29.1529.1529.152,200-0.471.59 
THAFFThoresen Thai Ags Fgn Reg0.13550.13550.13555000.00050.37 
THBIYTurkiye Halk Bankasi2.4202.4202.4204,8000.0000.00 
THBRFThunderbird Entertainment Group Inc0.97500.97500.97501,6000.01001.04 
THCBFThc Biomed Intl Ltd0.11860.10850.1091107,800-0.00090.82 
THCTThc Therapeutics Inc0.33830.26000.310013,2000.050019.23 
THDDYTV Asahi Holdings Corp ADR19.7819.7819.781000.432.21 
THDS3Dshopping.com0.00400.00310.004045,0000.00000.00 
THKLYT H K CO Ltd ADR14.1013.9513.99240,800-0.020.15 
THLEFThales Ord108.8108.8108.8500-1.71.54 
THLLYThales ADR21.5721.5221.5743,400-0.100.47 
THLMLehman [T H] CO Inc0.03150.03150.03158,0000.00000.00 
THMGThunder Mountn Gold0.11000.06800.06801,3000.00304.62 
THNUYThanachart Capital Public CO Ltd ADR17.4417.4417.442001.116.80 
THOXFBioporto As Cl B0.43210.43030.432140,0000.00180.42 
THQQFEmbracer Group Ab Cl B7.6507.6507.6501000.0000.00 
THRRThresher Industries Inc0.00010.00010.000112,800-0.000150.00 
THRSFThunderbird Resorts0.09000.09000.09003000.020028.57 
THSTTruett Hurst Cl A CO1.0951.0401.0402,200-0.0555.02 
THTITht Heat Transfer Technology0.07100.07100.071010,0000.00000.00 
THUPYThule Group Ab ADR12.2012.2012.201000.605.17 
THURFThunderstruck Resources Ltd0.04210.03300.033037,800-0.015031.25 
THVBThomasville Bancshar48.0047.9948.001,2000.300.63 
THYCYTaiheiyo Cement Corp6.8906.8906.890200-0.2703.77 
TIAIYTelecom Italia S.P.A.5.3335.2805.3305,000-0.0200.37 
TIAJFTelecom Halia S.P.A. AZ0.59000.59000.59005,1000.02003.51 
TIAOFTelecom Italia New O0.55940.55940.5594100-0.00400.71 
TIGCFTriumph Gold Corp0.19180.18160.18448,400-0.00221.18 
TIGETigrent Inc0.01010.01000.01012,0000.0056124.44 
TIIAYTelecom Italia S.P.A.5.4705.4005.40030,900-0.0601.10 
TIKKTel-Instrument Electronics Corp4.0003.7104.0002,6000.2907.82 
TIKRFTikcro Technologies0.16010.16010.16012,700-0.00995.82 
TILCFTill Cap Ltd1.5181.3001.30011,5000.0000.00 
TIMCFGreenangel Energy Crp Ord0.15490.15490.15495,0000.01016.98 
TIMNFTimminco Ltd0.00010.00010.00011,0000.00000.00 
TINLYTeijin Ltd ADR18.2218.2218.22100-0.160.87 
TINOTamino Minerals Inc0.00230.00230.0023320,0000.00000.00 
TIPGFTitan Petrochemicals Group Ltd0.00010.00010.0001274,200-0.004998.00 
TIPNFTyner Resources Ltd0.08800.08800.08805000.00111.27 
TIPSTianrong Internet Prod Sv0.00010.00010.00011000.00000.00 
TIRTZTidelands Royalty TR B Ubi0.15990.15990.15993000.00191.20 
TISCYTaisei Corp ADR10.5310.5310.53100-0.070.61 
TISDZTreasure Isld Rlty0.00100.00100.001015,8000.00000.00 
TISUQOrchids Paper Products Company0.00600.00370.006020,2000.002257.89 
TITUFTitanium Corp Inc0.50050.50050.50052,500-0.02053.93 
TIXCTix Corp0.44550.44550.44551,100-0.050510.18 
TJBHTengjun Biotechnology Corp.13.0013.0013.001000.000.00 
TJIPFTianjin Port Dev Hdgs Ltd0.09500.09500.09504,2000.00000.00 
TJSSTaj Systems Inc0.00010.00010.00016,0000.00000.00 
TKAGYTelekom Austria Ag16.1816.1816.181000.211.33 
TKAMYThyssenkrupp Ag12.4312.2512.3318,700-0.413.22 
TKAYFTakeaway.com NV94.7094.7094.702,5001.661.78 
TKCBYTokai Carbon CO Ltd37.0336.9336.932,000-4.039.84 
TKCITurnkey Capital Inc1.9701.9701.9701000.1206.49 
TKECFTokyo Electric Power3.8603.8603.860100-0.0401.02 
TKECYTokyo Electric Power3.8883.8883.8887000.0280.73 
TKFTFTarkett Sa15.0015.0015.001000.100.67 
TKGBYTurkiye Garanti Bank2.0301.9802.030455,3000.0603.05 
TKGSFTokyo Gas CO Ltd22.9522.9522.951,000-1.044.35 
TKGSYTokyo Gas CO Ltd ADR11.3711.2211.37400-0.131.13 
TKHVYTurk Hava Yallari Ao24.3024.3024.30300-1.495.78 
TKLSTrutankless Inc0.27500.27500.27501,500-0.044914.04 
TKOITelkonet Inc0.05790.04500.053588,8000.00357.00 
TKOMFTokio Marine Ord55.7155.6655.667,6000.240.42 
TKOMYTokio Marine ADR55.5554.7355.5051,800-0.050.09 
TKPHFTakeda Pharmaceutica39.9939.2139.99105,4000.190.48 
TKRFFTinka Resources Ltd0.18270.16300.1792239,9000.00422.40 
TKSHFTakashimaya CO Ltd [Japan]11.1011.1011.10300-0.393.41 
TKSTFTinkerine Studios Ltd0.02390.01500.022937,000-0.00208.03 
TKXHFTrackx Holdings Inc0.04000.04000.04001,0000.007221.95 
TKYMYTokuyama Corp ADR12.5612.5612.56200-0.181.39 
TKYVYTurkiye Vakiflar Bankasi T.A.O11.4511.4011.451,3001.6516.84 
TLCCTwinlab Consolidated Holdings Inc0.12000.10000.100021,2000.040066.67 
TLDETld3 Entertainment Group0.04350.04350.0435800-0.008416.18 
TLDNTelidyne Inc225.0225.0225.01000.00.00 
TLEDLight Engine Design Corp0.08500.08500.08505000.00000.00 
TLFXTelefix Communications Holdings Inc0.06000.01600.06001,3000.00305.26 
TLGHFTelenet Group Hld NV44.6844.6844.686001.032.37 
TLGHYTelenet Group Hld NV ADR22.9222.6222.927000.301.33 
TLGNTotally Green Inc0.00370.00370.0037300-0.00012.63 
TLGRFTalga Res Ltd0.29000.29000.290020,100-0.02798.78 
TLIFT-Bay Holdings Inc0.00370.00370.0037100-0.001326.00 
TLKGYTelkom Sa Ltd Ads9.7509.7009.750300-0.4604.51 
TLKMFPt Telekomunik Ind B0.27900.27900.27908,100-0.00511.80 
TLKTFTalktalk Telecom Group Plc1.6501.5501.6506,0000.0754.76 
TLLEQTeletouch Commun Inc0.00140.00010.0002953,900-0.001285.71 
TLLTFTilt Holdings Inc0.26900.25700.2591151,500-0.00471.78 
TLLYFTrilogy Intl Partners1.4671.4481.4673,1000.0171.20 
TLOFFTalon Metal Corp0.11150.11000.110050,5000.00504.76 
TLOGTetralogic Pharmaceu0.03100.03100.03105000.00000.00 
TLOOFTracker Ventures Corp.0.18500.18500.1850200-0.052222.01 
TLPCTelpac Industries0.00400.00400.00402000.00012.56 
TLPFFTeleperformance S.A.248.8248.8248.810015.06.41 
TLPFYTeleperformance S.A.126.4125.7126.13,900-1.91.52 
TLPPFTelix Pharmaceuticals Ltd1.00001.00001.000010,000-0.02001.96 
TLRSTimberline Resources Corp0.08350.08350.08356,2000.008511.33 
TLSNFTeliasonera Ab Ord4.3004.3004.3001000.0501.18 
TLSNYTeliasonera ADR8.5208.4608.51592,300-0.0550.64 
TLSRPTelos Corp 12%Pfd19.0019.0019.009000.000.00 
TLSSTransportation and Logistics Systems Inc3.5503.5503.5506000.0501.43 
TLSYYTelstra Cp Ads13.3513.3013.3222,7000.010.08 
TLTFFTheralase Technologi0.24360.23020.240432,100-0.00261.07 
TLTZYTele2 Ab ADR7.7197.6157.712518,3000.0220.29 
TLVLFMinds Machs Group Ltd0.09780.09780.0978750,0000.027839.71 
TMAKTouchmark Bancshares9.5009.3809.5003000.1001.06 
TMBXFTombstone Exploration Corp2.3802.3802.3803000.38019.00 
TMEBTerme Bancorp Inc0.00910.00910.00915,200-0.002722.88 
TMEDTrimedyne Inc4.1304.1304.1303000.0000.00 
TMENThermoenergy Corp0.00010.00010.00012,0000.00000.00 
TMGIThe Marquie Group Inc0.00620.00450.00473,607,900-0.001017.54 
TMGYTerminus Energy Inc0.00200.00150.00201,838,3000.0010100.00 
TMICYTrend Micro ADR53.2753.0153.131,6000.450.85 
TMKXYTmk Oao4.0004.0004.0003000.50014.29 
TMMFFTmac Resources Inc2.1342.0642.10723,2000.0572.76 
TMMIT M M Inc0.00950.00900.009011,0000.00000.00 
TMNSFTemenos Group Ag163.8163.8163.81009.86.39 
TMOAFTomtom NV Amsterdam11.1010.8510.851,200-0.171.52 
TMOAYTomtom NV ADR5.5005.5005.500200-0.0480.87 
TMOLTrimol Group Inc0.00310.00310.00315,0000.00000.00 
TMPHFTemple Hotels1.5921.5921.5921,6000.0301.94 
TMPPFTimes Property Holdings Ltd1.9501.9001.95037,300-0.0100.51 
TMPSTempus Applied Solutions Holdings Inc0.14500.14000.140050,5000.01007.69 
TMPSWTempus Applied Solutions Holdings Inc0.01000.01000.010026,100-0.010050.00 
TMRAFTomra Systems A/S/A28.7928.7928.791,000-1.665.46 
TMRAYTomra Systems A/S/A28.7828.5028.73600-1.715.62 
TMRCTexas Mineral Resources Corp0.87000.71130.8400501,200-0.01001.18 
TMRRTemir Corp Ordinary Shares15.5015.5015.501001.208.39 
TMSHTransglobal Assets Inc0.01460.00800.01467000.00064.29 
TMSNYTemenos Group Ag161.6159.5160.12,300-3.62.19 
TMSRWTmsr Holding Company Ltd Wt.0.10000.10000.10003000.00000.00 
TMTNFToromont Inds Ltd CD54.5754.5654.56200-0.360.66 
TMXLFTelefonos DE Mex Sa L0.00010.00010.000114,600-0.029999.67 
TMXNTrimax Corp0.00080.00070.0007100,0000.000116.67 
TMXXFTmx Group Ltd89.6189.6189.612002.863.30 
TNABYTenaga Nasional Berh12.9512.6912.692,600-0.362.76 
TNBLThenablers Inc0.85000.81000.81003,4000.00000.00 
TNCAFTranscanada Corp Cum Redeemable First11.0511.0511.05400-0.040.38 
TNCPTiburon International Trading Corp3.0103.0103.010100-0.99024.75 
TNENTrue North Energy Cp0.00360.00360.00365,0000.00000.00 
TNEYFTamarack Valley Energy Ltd1.4601.4601.460100-0.0644.20 
TNGLTonogold Res Inc0.46550.46550.46553000.00551.20 
TNGMFTrue North GEMS Inc0.05760.05760.05765,000-0.010415.29 
TNGNQTengion0.00080.00080.00088,0000.000114.29 
TNGZFTng Ltd0.05000.05000.050020,0000.00000.00 
TNHDFTimes Neighborhood Holdings Limited0.69100.69100.69104,4000.02103.13 
TNISFTecnicas Reunidas Sa Madrid26.6326.6326.633,2000.823.18 
TNISYTecnicas Reunidas Sa Madrid ADR5.1005.1005.1001,0000.0000.00 
TNKETanke Incorporated0.00080.00030.0003240,000-0.000350.00 
TNKYTn-K Energy Group0.00100.00100.00101,0000.0009900.00 
TNLXTrans-Lux Corp0.51000.51000.51001,0000.00000.00 
TNMAFTenma Corp18.1118.1118.111000.261.46 
TNMCFTitan Mining0.21450.21450.214510,0000.00000.00 
TNMDTianrong Medical Group Inc0.00010.00010.00011000.00000.00 
TNMLFTrillium North Minerals Ltd0.03000.03000.030020,0000.007432.74 
TNPHTian'An Pharm CO Ltd0.03400.03400.03404000.00309.68 
TNREFTaranis Res Inc0.06000.06000.06002,900-0.00345.36 
TNRGThunder Energies Cor0.03000.03000.030010,0000.00000.00 
TNRKTnr Technical Inc12.9512.9512.95100-0.050.38 
TNSAYTecnisa Sa ADR Repstg 2 Com Shs Reg S0.91500.91500.91502000.275042.97 
TNSGFFindev Inc0.32230.32210.32216000.02909.89 
TNSTFTranseastern Power0.11480.11300.11481,100-0.00090.78 
TNTCTintic Standard Gld Mns1.0100.3101.0105000.700225.81 
TNTMFTransition Metals CO0.16500.16170.16174,200-0.00301.82 
TNTRQTintri Inc0.02790.01780.02309,400-0.004917.56 
TNTTFToronto Dominion Bank Ontario Non Cum 513.5813.5813.584000.191.39 
TNTYTrue Nature Holding Inc0.03500.02890.02891,366,500-0.006117.43 
TNYBFTinley Beverage CO Inc0.37790.34210.357911,6000.00581.65 
TNYYFTinybeans Group Pty Ltd1.6681.6681.668300-0.1327.33 
TOAGFToagosei CO Ltd11.7511.7511.75600-0.655.24 
TOELFTokyo Electron Ltd224.5224.5224.5100-5.22.28 
TOELYTokyo Electron Ltd57.1556.8357.1547,1000.250.44 
TOEYFToro Energy Ltd0.00500.00500.00507,000-0.002028.57 
TOFBTofutti Brands Inc1.8901.8901.8905000.0804.42 
TOGLToga Ltd13.5713.5213.572,0000.050.37 
TOGOFTomagold Corp Cl A Ord0.00010.00010.00012,0000.00000.00 
TOIPFThai Oil Pcl Fgn Reg Shs1.8301.8301.830100-0.0502.66 
TOISFToshiba Plant Sys & Svcs24.0024.0024.001,0000.000.00 
TOKCFTokyo Ohka Kogyo Co. Ltd39.7039.7039.702000.711.82 
TOKIFTree of Knowledge International Corp0.03690.03500.035056,500-0.00154.11 
TOKUYTokyu Corp ADR18.4118.4118.414000.492.72 
TOLWFTrican Well Service0.84700.82500.825097,000-0.03704.29 
TOMDFTodos Medical Ltd0.03500.03000.0300417,8000.00000.00 
TOMITexas Oil & Minerals Inc0.06800.04570.0500305,500-0.00010.20 
TOMZTomi Environmental0.12400.11750.120076,000-0.00201.64 
TONJTongji Healthcare Group Inc0.06000.06000.06007,500-0.010014.29 
TONRTonner-One World Holdings Inc0.00010.00010.00013,101,0000.00000.00 
TOODThermwood Corp13.0013.0013.00300-1.007.14 
TOPCFTopcon Corp15.1715.1715.171,3000.241.59 
TOPPYToppan Printing10.1910.1910.19300-0.020.20 
TOPZTopaz Resources Inc0.42400.33000.42403,0000.114036.77 
TORMTor Minerals Intl1.9001.8001.9003,2000.1005.55 
TORSFTorstar Corp Cl-B CD0.33330.30980.333310,4000.055319.89 
TORWTorrington Water Co.41.0041.0041.00100-0.020.05 
TORXFTorex Gold Resources Inc13.6513.1913.2516,8000.030.22 
TOSBFToshiba Corp34.0033.5733.751,2000.210.63 
TOSYYToshiba Corp17.0016.8717.0010,0000.382.26 
TOTDYToto Ltd43.6443.6443.642000.671.56 
TOTZFTotal Energy Service4.8234.8234.8232000.72317.62 
TOWTFTower One Wireless Corp0.06480.04100.052037,300-0.007612.75 
TOYOFToyota Motor Corp70.8470.5070.84600-0.010.02 
TPACTrans-Pac Aerospace0.00010.00010.00011,000,0000.00000.00 
TPCFFTitan Logix Corp0.37520.37520.37524,0000.02808.06 
TPCSTechprecision Corp1.5801.3201.570166,400-0.0100.63 
TPDKYTopdanmark As5.0495.0495.049200-0.1312.53 
TPGVFTop Glove Corp Berhad1.2701.2701.2707000.16014.41 
TPHIFTop Frontier Invst Hldgs3.9503.9503.9501,0000.45012.86 
TPIITriad Pro Innovators Inc0.01020.01020.010236,400-0.002419.05 
TPLKFPva Tepla Ag16.8116.8116.812,8003.5326.56 
TPLWFTemple & Webster Group Ltd2.1502.1502.15025,1000.99385.86 
TPNEFCub Energy Inc0.04700.04700.0470100,0000.00368.29 
TPNIThe Pulse Network0.00010.00010.0001125,0000.00000.00 
TPNTFThird Point Offshore17.0517.0517.051,000-0.050.29 
TPPMTmpos Inc0.05000.03000.0470103,500-0.00306.00 
TPPPFTriple P NV0.03000.03000.03001000.00000.00 
TPRFFGran Columbia Gold4.2504.1104.11012,400-0.0461.10 
TPRKYTravis Perkins Plc [Uk] ADR21.1520.6720.673,0000.030.15 
TPRXFGran Colombia Gold Corp WT [30/04/2024]2.6582.6122.6582,9000.0843.25 
TPTJFTopps Tiles Plc Ord0.97000.97000.97001,5000.00000.00 
TPTWTpt Global Tech Inc0.00490.00310.00338,590,800-0.001429.79 
TRACTrack Data Corp30.0030.0030.001008.7541.18 
TRAETriton Amer Energy Corp0.00300.00300.003050,0000.00292900.00 
TRAGFTerago Inc Ord6.8276.8106.8105000.1962.96 
TRARFTeras Resources Inc0.04950.03900.049592,0000.007417.58 
TRAUFTransurban Gr Staple10.4710.4710.471,5000.000.00 
TRBDTurbodyne Techs Inc0.00010.00010.0001300,0000.00000.00 
TRBMFStratton Resources Inc0.37180.37180.37185000.00120.32 
TRBOTurbo Global Partners Inc0.00220.00190.00191,424,300-0.00015.00 
TRCKTrack Group Inc0.50000.50000.50001,400-0.04007.41 
TRCYTri City Bankshares19.8819.8519.852,100-0.020.10 
TRDXTrend Exploration I0.00540.00480.0048881,500-0.00024.00 
TREPTrucept Inc0.02550.01850.023052,600-0.006020.69 
TREVFTrevali Res Corp0.17200.15800.167134,700-0.00291.71 
TRGCFTarget Capital Inc0.01530.01530.015324,000-0.009738.80 
TRGNFTransgene S.A.1.8101.8101.810100-0.0301.63 
TRICFTrichome Financial Corp0.72040.71810.71811,1000.00170.24 
TRIITrio Resources Inc0.00100.00100.00106,400-0.000216.67 
TRITFTri-Tech Holdings Inc0.00010.00010.00011000.00000.00 
TRKNYTurk Telekomunikasyo2.6602.6602.6601,000-0.0050.19 
TRKXTrek Resources Inc405.0400.0400.01000.00.00 
TRLFFTrue Leaf Medicine International Inc0.13590.11790.130090,0000.00836.82 
TRMLFTourmaline Oil Corp10.6510.5710.639,500-0.242.24 
TRMNFNew Wave Esports Corp0.06000.06000.06005,000-0.00284.46 
TRNLYTrendlines Group Ltd ADR4.1554.1554.155200-0.1353.15 
TROGTriumph Oil & Gas Crp Com0.07000.05000.050015,3000.00000.00 
TROIFTri Origin Exp Ltd0.01520.01520.015210,000-0.002011.63 
TROLBTootsie Roll Industries Inc33.9033.9033.901,700-2.607.12 
TRONToron Inc0.00170.00140.0014632,2000.00000.00 
TROUFTroubadour Resources Inc0.03740.03340.03746,5000.003410.00 
TRRETerra Energy Resources0.00950.00600.0095138,7000.002943.94 
TRRFFTrifecta Gold0.02100.02100.02101,700-0.003815.32 
TRRGFTransatlantic Mining0.01850.01850.018546,0000.00000.00 
TRRITrinity Resources Inc0.06000.05010.050110,100-0.045947.81 
TRRNFTornado Global Hydrovacs Ltd0.13680.13680.1368159,0000.00342.55 
TRRPFTorrent Capital0.35510.35510.35515,500-0.03949.99 
TRRSFTerritory Resources Ltd31.8331.8331.833000.020.06 
TRRVFTerravest Industries Inc11.3011.2911.29300-0.100.91 
TRRXFTnr Gold Corp0.01720.01700.017215,000-0.002814.00 
TRSFFTres-Or Resoures Ltd0.06250.06250.06253,900-0.007811.10 
TRSITrophy Resources Inc0.00010.00010.0001500,000-0.000150.00 
TRSSFTerrascend Corp2.3202.1832.21930,600-0.0713.09 
TRSWFTransalta Renewables12.5612.4312.5015,600-0.040.35 
TRTCTerra Tech Corp0.19400.17900.18231,197,400-0.01095.64 
TRTITranstech Industries Inc0.08500.08500.08501,000-0.00252.86 
TRUATriumph Apparel Corp0.00010.00010.00017000.00000.00 
TRUHFTruly International Holdings Ltd0.15820.15820.1582500-0.00291.80 
TRULTrulite Inc0.24000.24000.24002,3000.040020.00 
TRUMFTerumo Corp36.1236.1236.12100-0.300.82 
TRUMYTerumo Corp ADR36.6236.0736.621,3000.240.66 
TRUXTruxton Corp47.4547.4547.45200-0.250.52 
TRVRTwo Rivers Fin Grp32.0032.0032.001,5000.000.00 
TRWRFTorino Power Solutions Inc0.01000.01000.01001,300-0.040980.35 
TRXATrex Acquisition Corp1.2601.2601.260100-0.36322.34 
TRXDTrxade Group Inc1.2401.2201.2408000.0000.00 
TRXOT-Rex Oil Inc0.09500.06580.065812,4000.00000.00 
TRXXFTerrax Minerals0.21000.20000.20005,200-0.01506.98 
TRYIFToray Inds Inc Ord6.7906.7906.7903,0000.0400.59 
TRYIYToray Inds Inc ADR13.7513.6413.7355,200-0.030.18 
TRYRFTroy Res NL A$25 P0.06600.06600.06605,000-0.009512.58 
TSBATouchstone Bank13.4013.4013.401,4000.020.15 
TSCCTech Solutions0.01200.01200.012025,000-0.012951.81 
TSCDFTesco Plc Ord3.2163.1603.21611,0000.0060.20 
TSCDYTesco Plc ADR9.6009.4909.56386,4000.0430.45 
TSCEFToscana Energy0.00330.00330.00331000.0023230.00 
TSCHYTrustco Group Holdings Ltd ADR10.0610.0010.062000.000.00 
TSCRFThescore Inc0.59740.56000.5760185,400-0.05108.13 
TSDRFTsodilo Resources0.06430.05450.064315,0000.011622.01 
TSGTFTsingtao Brewery Ser6.1806.1806.1801,000-0.1702.68 
TSGTYTsingtao Brewery ADR30.4030.4030.402,500-0.973.09 
TSGZFTristar Gold Inc0.19600.18600.186014,100-0.00743.83 
TSHMYToshiba Machine CO Ltd ADR15.0514.6215.051,8005.8263.06 
TSHRThree Shores Bancorporation Inc9.6509.6509.6501,5000.2502.66 
TSIHFTsi Holdings4.9504.8804.8805,600-0.0901.81 
TSIOF361 Degrees Intl0.17590.17590.17595,000-0.00211.18 
TSKFFTalisker Res Ltd0.25870.22910.229116,0000.00331.46 
TSNPTesoro Enterprises Inc0.00010.00010.00011,0000.00000.00 
TSOITherapeutic Solutions International Inc0.00290.00210.00261,722,4000.00014.00 
TSPGTgi Solar Power Gr0.00550.00380.004045,336,200-0.00024.76 
TSRMFTreasury Metals0.20750.19890.207515,600-0.00030.14 
TSRYFTreasury Wine Estate12.2311.7712.237,7000.363.05 
TSRYYTreasury Wine Estate12.2511.9612.0913,5000.010.04 
TSSIFortress Intl Gp1.3801.2601.35049,1000.0100.75 
TSSJFTsutsumi Jewelry CO19.5019.5019.501000.311.62 
TSSLFTelesites Sab DE Cv0.75500.66000.740012,9000.01001.37 
TSSNFTissue Regenix Group Plc0.01000.01000.01005,000-0.010050.00 
TSSPTrendsetter Solar Pr0.00180.00180.00181,7000.000763.64 
TSTSThat Marketing Solution Inc0.00010.00010.00012,050,0000.00000.00 
TSUKFToyo Suisan Kaisha Ord41.2041.2041.20100-2.345.37 
TSUKYToyo Suisan Kaisha L41.5940.4241.591000.451.08 
TSUSFTsuruha Holdings Inc124.2124.2124.260010.39.05 
TSYHYTravelsky Tech SP H23.1322.7422.9037,200-0.301.29 
TTAPYThai Tap Water22.4822.4322.484000.120.52 
TTCMTautachrome Inc0.00920.00750.008410,512,600-0.00044.55 
TTCNFTelit Communications2.1002.1002.1005,0000.0401.94 
TTCSTie Technologies0.03450.03420.034222,9000.00010.29 
TTDKFTdk Corp111.6111.6111.61000.00.04 
TTDKYTdk Corp116.0115.5115.790,8002.21.93 
TTENTitan Energy Llc0.05000.04500.04506,5000.00102.27 
TTFNFTotal S.A.52.9052.9052.90100-0.551.03 
TTGPFTt Group Plc Ord 253.1303.1303.1301,7000.0300.97 
TTHGTitanium Hldgs Group Inc0.13000.13000.13005,0000.01008.33 
TTLLFTitan Medical Inc WT [20/09/2021]0.01000.01000.01003,000-0.005033.33 
TTLOTorotel Inc7.7007.7007.7001000.0100.13 
TTMZF3Tl Technologies Corp0.01330.01330.01331,000-0.005730.00 
TTNDFTechtronic Inds Ord8.6008.5008.5001,7000.1802.16 
TTNDYTechtronic Industries CO Ltd43.0541.5342.5326,0000.040.09 
TTNPWTitan Pharmaceuticals Inc [De] WT Cl B0.12000.07500.1000108,800-0.040028.57 
TTNUFTitanium Group Ltd0.00050.00050.00051,5000.00000.00 
TTRAFTelstra Corp Ltd2.6502.6502.6505000.0080.30 
TTSHTile Shop Hlds1.8901.7701.82065,900-0.0502.67 
TTSITactical Services Inc0.00250.00250.0025300-0.001028.57 
TTSRFTartisan Nickel Corp0.05940.05940.05941,7000.00213.66 
TTTGFTitanium Transportation1.1201.1201.1205000.14815.23 
TTTPFTaptica International Ltd2.6502.5012.6504,5000.0501.92 
TTTRFTreatt Plc6.6026.6026.6025,0000.0090.14 
TTTSFTrutrace Technologies Inc0.06920.06040.064948,700-0.00172.55 
TTWPFThai Tap Water Supply Public Co. Ltd0.45000.45000.45002,0000.00000.00 
TTYPTrinity Petroleum TR108.0108.0108.01004.84.60 
TUERFTrue North Commercial5.6705.6705.6702000.1502.72 
TUIFFTui Ag11.5511.5511.551,000-0.403.35 
TUIFYTui Ag ADR5.5205.4135.4133000.0030.05 
TULLFTp Icap Plc5.4505.4505.45013,3000.1102.06 
TUMIFKingsmen Res Ltd0.11750.09600.10858,8000.034546.62 
TURATurbine Aviation Inc0.40000.35170.35172,100-0.048312.08 
TURVTwo Rivers Water CO0.05500.05000.05401,217,7000.00152.86 
TUWLFTullow Oil Plc Ord0.71000.70000.70156000.01452.11 
TUWOYTullow Oil ADR0.34500.31730.330056,200-0.01002.94 
TVAGFTva Group Inc Cl B1.7531.7531.7532000.41631.14 
TVBCYTelevision Broadcast3.0602.9602.960800-0.0301.00 
TVCETvc Telecom Inc0.00130.00130.0013141,000-0.000213.33 
TVERTerrace Ventures Inc0.00480.00480.004812,0000.001337.14 
TVFCFTelevision Franchise8.3918.3918.39120,000-0.3083.54 
TVIPFT V I Pacific Inc Fg0.00800.00800.00809,0000.00056.67 
TVLFTenn Valley Fin Hld6.0005.7505.8005,6000.0000.00 
TVMD24/7 Kid Doc Inc0.02600.02600.026010,0000.006533.33 
TVOGTurner Valley Oilgas0.00370.00350.0035105,0000.000725.00 
TVPCTwin Vee Powercats Inc0.14010.13010.13019,000-0.019913.27 
TVPKFTravis Perkins Plc [Uk]20.3520.3520.351,100-0.874.10 
TVTVWherevertv Broadcasting Corp0.01300.01300.01308,000-0.004525.71 
TWCFTown & Country Finl22.5022.5022.50100-0.010.04 
TWERTowerstream Corp0.50000.50000.5000100-0.01001.96 
TWIRFTree Island Steel Ltd1.4411.4411.441100-0.25915.24 
TWMIFTidewater Midstream and Infrastructure0.81000.81000.8100300-0.03003.57 
TWNETowne Bancorp Inc AZ0.00310.00310.00311000.00000.00 
TWODFTaylor Wimpey Plc2.8402.8402.8405000.0551.98 
TWODYTaylor Wimpey Plc ADR28.2028.2028.201001.154.25 
TWOHTwo Hands Corp0.11800.08700.089541,800-0.035528.40 
TWOHDTwo Hands Corp0.10500.08500.085022,700-0.020019.05 
TWOSTeledata World Svcs Inc0.00010.00010.00017000.00000.00 
TWRFFTower Resources Ltd Ord0.03310.02690.03311,1000.013165.50 
TWSITristar Wellness Solutions Inc0.00350.00350.00351000.00000.00 
TXCCQTranswitch Corp0.00300.00120.001245,900-0.001352.00 
TXGETexas Gulf Energy Inc0.00640.00640.00641,0000.00000.00 
TXHETexhoma Energy Inc0.00010.00010.0001100,0000.00000.00 
TXHGTX Holdings Inc0.00650.00560.0056200,000-0.00046.67 
TXICTongxin International Ltd0.03500.03500.0350700-0.015030.00 
TXLZFTesla Expl Ltd0.07500.07500.07501,5000.00000.00 
TXMCTirex Corp0.00020.00020.00021,000,0000.00000.00 
TXSOTexas South Energy Inc0.00170.00120.001730,0000.00000.00 
TXTMProtext Mobility Inc0.00020.00010.00012,050,0000.00000.00 
TYBTTrinity Bank Na [Texas]64.9864.9864.983001.482.33 
TYCBTaylor Calvin B Bksh35.7535.7535.751,7000.000.00 
TYEKFThyssenkrupp Ag13.3013.3013.301000.100.76 
TYFGTri County Financial40.8540.8540.855000.030.07 
TYHJFTyhee Development CO0.00010.00010.00013,247,0000.00000.00 
TYIBFTurkiye Is Bankasi As1.1501.1501.1501,0000.0605.50 
TYIDYToyota Industries Corp59.8559.8559.85300-0.360.60 
TYOYYTaiyo Yuden Ltd ADR129.0129.0129.0100-3.32.49 
TYTNTytan Holdings Inc0.00220.00220.002213,3000.00000.00 
TZPCThermafreeze Prods Corp0.08000.01100.0600123,9000.008015.38 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.168.111.191
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,402190.20
DJI29,160-260.09
SP5003,32640.11
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,56590.56
BDI1,200494.26
HSI30,063-2530.83