| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 28.34 | 28.11 | 28.19 | 22,428,200 | -0.08 |  | 0.28 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 19.78 | 19.62 | 19.68 | 87,100 | -0.10 | | 0.51 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 18.85 | 18.61 | 18.66 | 84,114 | -0.13 | | 0.67 | |
| TAC | Transalta Corp | 11.28 | 10.90 | 11.09 | 2,592,800 | -0.32 | | 2.80 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 15.33 | 15.18 | 15.20 | 2,391,300 | -0.19 | | 1.23 | |
| TAL | Tal Education Group ADR | 10.58 | 10.37 | 10.45 | 4,506,974 | -0.27 | | 2.52 | |
| TALO | Talos Energy Inc | 9.550 | 9.160 | 9.350 | 4,523,900 | 0.240 |  | 2.63 | |
| TAP | Molson Coors Brewing Company | 51.49 | 50.40 | 50.59 | 1,993,700 | -0.93 | | 1.81 | |
| TAP.A | Molson Coors Brewing Cl A | 57.11 | 54.22 | 54.22 | 300 | -4.71 | | 7.99 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 21.99 | 21.90 | 21.91 | 71,900 | -0.03 | | 0.14 | |
| TBBB | BBB Foods Inc Cl A | 27.23 | 26.14 | 26.17 | 385,100 | -0.63 | | 2.35 | |
| TBI | Trueblue Inc | 6.740 | 6.480 | 6.620 | 179,996 | -0.140 | | 2.07 | |
| TBN | Tamboran Resources Corp | 23.18 | 22.00 | 22.95 | 24,000 | 0.95 | | 4.32 | |
| TCI | Transcontinental Realty Investors | 38.70 | 38.17 | 38.17 | 1,106 | -1.43 | | 3.61 | |
| TD | Toronto Dominion Bank | 71.05 | 70.09 | 70.80 | 1,877,814 | 0.02 | | 0.03 | |
| TDC | Teradata Corp | 22.01 | 21.35 | 21.45 | 734,838 | -0.74 | | 3.33 | |
| TDF | Templeton Dragon Fund | 9.930 | 9.820 | 9.850 | 15,600 | -0.150 | | 1.50 | |
| TDG | Transdigm Group Inc | 1,456 | 1,421 | 1,440 | 316,702 | 4 | | 0.26 | |
| TDOC | Teladoc Health Inc | 7.080 | 6.850 | 6.860 | 4,260,327 | -0.310 | | 4.32 | |
| TDS | Telephone and Data Systems | 34.31 | 33.12 | 33.15 | 563,709 | -1.13 | | 3.30 | |
| TDS-U | Telephone & Data Systems | 19.78 | 19.36 | 19.62 | 35,374 | -0.28 | | 1.41 | |
| TDS-V | Telephone and Data Systems Inc | 18.18 | 17.87 | 18.11 | 42,200 | -0.16 | | 0.88 | |
| TDW | Tidewater Inc | 50.10 | 47.65 | 48.26 | 780,343 | 0.04 | | 0.08 | |
| TDY | Teledyne Technologies Inc | 493.9 | 486.5 | 487.5 | 266,300 | -7.5 | | 1.51 | |
| TE | T1 Energy Inc | 1.400 | 1.320 | 1.330 | 1,017,310 | -0.060 | | 4.32 | |
| TE.W | T1 Energy Inc WT | 0.1438 | 0.1400 | 0.1400 | 602 | -0.0035 | | 2.44 | |
| TEAF | Tortoise Sustainable and Social Impact | 11.82 | 11.74 | 11.79 | 31,800 | 0.05 | | 0.43 | |
| TECK | Teck Resources Ltd | 38.89 | 37.04 | 38.60 | 2,967,660 | 0.63 | | 1.66 | |
| TEF | Telefonica S.A. ADR | 5.270 | 5.220 | 5.240 | 483,652 | -0.020 | | 0.38 | |
| TEI | Templeton Emerging Markets | 5.900 | 5.820 | 5.840 | 68,462 | -0.040 | | 0.68 | |
| TEL | Te Connectivity Ltd | 165.4 | 162.3 | 162.6 | 1,106,400 | -3.4 | | 2.04 | |
| TEN | Tsakos Energy Navigation Ltd | 19.72 | 18.78 | 19.64 | 595,200 | 1.09 | | 5.88 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 25.81 | 25.74 | 25.80 | 2,385 | 0.06 | | 0.25 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.53 | 26.38 | 26.52 | 1,694 | -0.05 | | 0.20 | |
| TEO | Telecom Argentina Stet France Telecom | 9.810 | 9.232 | 9.430 | 161,200 | -0.410 | | 4.17 | |
| TEVA | Teva Pharmaceutical Industries ADR | 17.42 | 16.90 | 16.99 | 13,362,300 | -0.72 | | 4.07 | |
| TEX | Terex Corp | 46.64 | 45.42 | 46.00 | 927,000 | -1.33 | | 2.81 | |
| TFC | Truist Financial Corp | 39.58 | 38.84 | 38.97 | 6,465,800 | -0.97 | | 2.43 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 21.28 | 21.00 | 21.05 | 19,318 | -0.35 | | 1.64 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.06 | 20.85 | 20.90 | 30,600 | -0.18 | | 0.85 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 18.75 | 18.59 | 18.69 | 63,198 | -0.11 | | 0.56 | |
| TFII | Tfi International Inc | 91.58 | 89.75 | 89.92 | 309,545 | -1.53 | | 1.67 | |
| TFPM | Triple Flag Precious Metals Corp | 25.45 | 24.66 | 25.13 | 426,608 | 0.64 | | 2.61 | |
| TFSA | Terra Income Fund 6 Llc | 25.00 | 24.82 | 24.82 | 1,803 | 0.22 | | 0.90 | |
| TFX | Teleflex Inc | 122.2 | 119.9 | 119.9 | 368,900 | -2.2 | | 1.78 | |
| TG | Tredegar Corp | 8.770 | 8.570 | 8.600 | 57,600 | -0.180 | | 2.05 | |
| TGE | The Generation Essentials Group Cl A | 9.000 | 7.255 | 7.570 | 356,400 | -1.890 | | 19.98 | |
| TGI | Triumph Group | 25.84 | 25.72 | 25.80 | 4,580,600 | -0.06 | | 0.23 | |
| TGLS | Tecnoglass Inc | 84.47 | 81.61 | 82.42 | 266,064 | -3.28 | | 3.83 | |
| TGNA | Tegna Inc | 16.74 | 16.39 | 16.44 | 1,104,813 | -0.25 | | 1.50 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 29.06 | 27.39 | 27.93 | 291,600 | -1.05 | | 3.62 | |
| TGT | Target Corp | 99.25 | 94.77 | 95.37 | 7,224,826 | -3.92 | | 3.95 | |
| THC | Tenet Healthcare Corp | 168.3 | 162.5 | 164.4 | 1,842,076 | -1.2 | | 0.71 | |
| THG | The Hanover Insurance Group | 172.4 | 168.9 | 169.6 | 199,354 | -2.2 | | 1.28 | |
| THIR | Thor Index Rotation ETF | 28.31 | 27.97 | 27.97 | 63,300 | -0.35 | | 1.24 | |
| THLV | Thor Low Volatility ETF | 28.26 | 28.11 | 28.11 | 3,002 | -0.22 | | 0.78 | |
| THO | Thor Industries | 87.52 | 85.88 | 86.91 | 795,400 | -1.08 | | 1.23 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.72 | 18.51 | 18.54 | 129,500 | -0.18 | | 0.96 | |
| THR | Thermon Group Holdings Inc | 27.74 | 26.92 | 27.02 | 155,000 | -0.96 | | 3.43 | |
| THS | Treehouse Foods | 21.73 | 20.68 | 20.72 | 438,744 | -1.04 | | 4.78 | |
| THW | Abrdn World Healthcare Fund | 10.77 | 10.66 | 10.69 | 113,800 | -0.10 | | 0.93 | |
| TIC | Acuren Corp | 11.37 | 10.78 | 11.17 | 938,200 | 0.40 | | 3.71 | |
| TIMB | Tim S.A. ADR | 18.69 | 18.36 | 18.59 | 307,540 | -0.32 | | 1.69 | |
| TISI | Team Inc | 20.79 | 19.53 | 19.99 | 17,527 | 0.23 | | 1.16 | |
| TIXT | Telus International [Cda] Inc | 3.740 | 3.560 | 3.610 | 2,118,400 | -0.060 | | 1.63 | |
| TJX | TJX Companies | 125.0 | 123.3 | 123.9 | 3,833,098 | -0.6 | | 0.44 | |
| TK | Teekay Corporation Ltd | 9.015 | 8.470 | 9.000 | 1,831,100 | 0.450 | | 5.26 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.900 | 5.780 | 5.870 | 1,929,900 | -0.350 | | 5.63 | |
| TKO | Tko Group Holdings Inc Cl A | 164.3 | 160.9 | 163.1 | 503,100 | -0.9 | | 0.52 | |
| TKR | Timken Company | 71.75 | 70.41 | 70.68 | 351,400 | -1.38 | | 1.92 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 16.83 | 16.55 | 16.65 | 1,079,513 | -0.19 | | 1.13 | |
| TLYS | Tilly's Inc | 1.225 | 1.140 | 1.150 | 209,400 | -0.070 | | 5.74 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 180.0 | 178.2 | 178.8 | 432,000 | -3.2 | | 1.78 | |
| TME | Tencent Music Entertainment ADR | 18.81 | 18.35 | 18.42 | 10,361,277 | -0.40 | | 2.13 | |
| TMHC | Taylor Morrison Home Corp | 59.19 | 57.48 | 58.03 | 752,200 | -1.32 | | 2.22 | |
| TMO | Thermo Fisher Scientific Inc | 413.3 | 401.6 | 402.8 | 2,385,700 | -12.6 | | 3.03 | |
| TNC | Tennant Company | 75.72 | 74.23 | 74.33 | 135,379 | -1.79 | | 2.35 | |
| TNET | Trinet Group Inc | 77.74 | 75.65 | 75.89 | 294,522 | -2.87 | | 3.64 | |
| TNK | Teekay Tankers Ltd | 47.72 | 45.51 | 47.59 | 817,810 | 1.73 | | 3.77 | |
| TNL | Travel + Leisure Co. | 49.17 | 47.61 | 47.79 | 768,300 | -2.49 | | 4.95 | |
| TOL | Toll Brothers Inc | 110.4 | 106.5 | 107.6 | 1,370,013 | -3.0 | | 2.68 | |
| TOST | Toast Inc Cl A | 42.45 | 41.12 | 41.54 | 6,251,300 | -1.00 | | 2.35 | |
| TPB | Turning Point Brands | 76.23 | 73.68 | 75.50 | 163,361 | -0.08 | | 0.11 | |
| TPC | Tutor Perini Corp | 42.40 | 41.38 | 42.08 | 549,273 | -0.64 | | 1.50 | |
| TPH | Tri Pointe Homes Inc | 31.14 | 30.05 | 30.37 | 627,401 | -0.88 | | 2.82 | |
| TPL | Texas Pacific Land Trust | 1,123 | 1,091 | 1,120 | 148,258 | 22 | | 2.01 | |
| TPR | Tapestry Inc | 81.75 | 78.59 | 78.91 | 3,129,700 | -3.29 | | 4.00 | |
| TPTA | Terra Property Trust 6.00% Notes | 18.58 | 18.58 | 18.58 | 159 | 0.23 | | 1.23 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.360 | 7.180 | 7.210 | 442,377 | -0.160 | | 2.17 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.99 | 35.70 | 35.77 | 41,800 | 0.04 | | 0.11 | |
| TPZ | Tortoise Essential Energy Fund | 20.52 | 20.05 | 20.21 | 13,500 | 0.00 | | 0.01 | |
| TR | Tootsie Roll Industries | 33.36 | 32.70 | 33.30 | 234,300 | 0.06 | | 0.18 | |
| TRAK | Repositrak Inc | 20.74 | 20.14 | 20.49 | 37,764 | -0.36 | | 1.73 | |
| TRC | Tejon Ranch Company | 16.49 | 16.06 | 16.06 | 86,100 | -0.43 | | 2.61 | |
| TREX | Trex Company | 56.40 | 54.88 | 55.35 | 933,491 | -1.74 | | 3.05 | |
| TRGP | Targa Resources | 176.0 | 171.0 | 174.8 | 2,706,600 | 5.7 | | 3.35 | |
| TRN | Trinity Industries | 26.56 | 25.95 | 26.04 | 567,000 | -0.35 | | 1.33 | |
| TRNO | Terreno Realty Corp | 59.29 | 58.28 | 58.75 | 1,035,200 | -0.69 | | 1.16 | |
| TROX | Tronox Inc | 5.855 | 5.530 | 5.560 | 2,120,100 | -0.230 | | 3.97 | |
| TRP | TC Energy Corp | 50.08 | 49.31 | 49.57 | 1,757,700 | -0.47 | | 0.94 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.45 | 25.26 | 25.40 | 2,000 | 0.02 | | 0.08 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.57 | 23.88 | 24.11 | 60,744 | -0.45 | | 1.83 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 23.69 | 22.99 | 23.60 | 54,600 | 0.39 | | 1.68 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 22.01 | 21.62 | 21.82 | 11,800 | 0.09 | | 0.41 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 18.49 | 18.09 | 18.30 | 3,000 | -0.05 | | 0.27 | |
| TRT-F | Triton International Limited | 24.84 | 24.26 | 24.45 | 7,600 | 0.16 | | 0.66 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.99 | 17.90 | 17.90 | 2,100 | 0.10 | | 0.58 | |
| TRTX | Tpg Re Finance Trust Inc | 8.110 | 7.900 | 7.920 | 488,591 | -0.200 | | 2.46 | |
| TRU | Transunion | 85.21 | 83.19 | 83.98 | 2,026,700 | -2.43 | | 2.81 | |
| TRV | The Travelers Companies Inc | 266.8 | 262.8 | 263.5 | 992,400 | -2.5 | | 0.93 | |
| TS | Tenaris S.A. ADR | 36.29 | 35.78 | 35.99 | 1,684,900 | -0.04 | | 0.11 | |
| TSE | Trinseo S.A. | 3.509 | 3.310 | 3.400 | 203,600 | 0.020 | | 0.59 | |
| TSI | Tcw Strategic | 4.920 | 4.900 | 4.920 | 25,046 | 0.000 |  | 0.00 | |
| TSLX | Sixth Street Specialty Lending Inc | 23.51 | 23.30 | 23.32 | 335,800 | -0.18 | | 0.77 | |
| TSM | Taiwan Semiconductor ADR | 213.3 | 209.4 | 211.1 | 10,152,500 | -4.3 | | 2.01 | |
| TSN | Tyson Foods | 55.88 | 54.62 | 54.81 | 3,081,327 | -0.86 | | 1.54 | |
| TSQ | Townsquare Media Llc | 6.980 | 6.830 | 6.950 | 55,765 | -0.060 | | 0.86 | |
| TT | Trane Technologies Plc | 424.9 | 418.5 | 421.4 | 1,230,000 | -2.9 | | 0.69 | |
| TTAM | Titan America Sa | 13.33 | 12.64 | 12.73 | 233,308 | -0.58 | | 4.36 | |
| TTC | Toro Company | 69.12 | 67.04 | 67.35 | 1,006,185 | -2.40 | | 3.44 | |
| TTE | Totalenergies Se ADR | 63.93 | 62.78 | 63.48 | 4,208,200 | 0.41 | | 0.65 | |
| TTI | Tetra Technologies | 3.740 | 3.470 | 3.480 | 1,512,133 | -0.110 | | 3.06 | |
| TU | Telus Corp | 16.32 | 16.12 | 16.12 | 2,544,700 | -0.14 | | 0.86 | |
| TUYA | Tuya Inc ADR | 2.640 | 2.500 | 2.500 | 1,351,600 | -0.230 | | 8.42 | |
| TV | Grupo Televisa S.A. ADR | 2.220 | 2.170 | 2.180 | 1,161,502 | -0.050 | | 2.24 | |
| TVC | Tennessee Valley Authority | 23.44 | 23.36 | 23.42 | 15,313 | 0.00 | | 0.00 | |
| TVE | Tennessee Valley Authority | 23.06 | 22.88 | 23.06 | 13,000 | 0.04 | | 0.17 | |
| TWI | Titan International | 8.975 | 8.730 | 8.840 | 358,700 | -0.250 | | 2.75 | |
| TWLO | Twilio | 115.0 | 112.3 | 113.4 | 1,976,500 | -2.4 | | 2.08 | |
| TWN | Taiwan Fund | 41.80 | 41.42 | 41.66 | 7,800 | -0.68 | | 1.61 | |
| TWO | Two Harbors Invt Corp | 10.98 | 10.77 | 10.80 | 933,300 | -0.18 | | 1.64 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 22.95 | 22.86 | 22.88 | 6,600 | -0.03 | | 0.14 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 22.28 | 22.15 | 22.24 | 4,900 | -0.09 | | 0.38 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.81 | 23.66 | 23.70 | 10,000 | 0.00 | | 0.00 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.62 | 25.60 | 25.61 | 1,800 | 0.09 | | 0.35 | |
| TX | Ternium S.A. ADR | 30.10 | 28.56 | 29.92 | 349,100 | 0.93 | | 3.21 | |
| TXNM | Txnm Energy Inc | 56.77 | 56.46 | 56.54 | 788,600 | -0.20 | | 0.35 | |
| TXO | Txo Partners L.P. | 15.55 | 15.21 | 15.30 | 419,092 | 0.05 | | 0.33 | |
| TXT | Textron Inc | 79.55 | 77.17 | 77.38 | 1,407,300 | -0.42 | | 0.54 | |
| TY | Tri Continental Corp | 31.80 | 31.43 | 31.44 | 50,600 | -0.40 | | 1.26 | |
| TY- | Tri Continental Corp | 44.45 | 44.40 | 44.45 | 300 | -0.05 | | 0.11 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.45 | 44.40 | 44.45 | 300 | -0.05 | | 0.11 | |
| TYG | Tortoise Energy Infrastructure Corp | 42.99 | 42.51 | 42.69 | 61,400 | -0.06 | | 0.14 | |
| TYL | Tyler Technologies | 584.8 | 576.8 | 579.7 | 350,700 | -8.0 | | 1.36 | |