| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 27.93 | 27.34 | 27.75 | 38,457,572 | 0.34 |  | 1.24 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 20.58 | 20.40 | 20.40 | 69,162 | -0.05 |  | 0.24 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 19.59 | 19.38 | 19.40 | 135,597 | -0.10 | | 0.51 | |
| TAC | Transalta Corp | 12.66 | 11.95 | 12.37 | 1,458,061 | 0.32 | | 2.66 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 14.23 | 14.06 | 14.16 | 6,215,644 | 0.44 | | 3.21 | |
| TAL | Tal Education Group ADR | 10.94 | 10.53 | 10.64 | 4,847,756 | -0.30 | | 2.74 | |
| TALO | Talos Energy Inc | 8.470 | 7.900 | 7.940 | 2,572,800 | -0.610 | | 7.13 | |
| TAP | Molson Coors Brewing Company | 49.31 | 48.09 | 48.21 | 3,087,450 | -0.51 | | 1.05 | |
| TAP.A | Molson Coors Brewing Cl A | 54.78 | 52.50 | 54.78 | 913 | 0.88 | | 1.63 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 23.17 | 22.98 | 23.02 | 50,615 | -0.16 | | 0.69 | |
| TBBB | BBB Foods Inc Cl A | 25.84 | 25.39 | 25.50 | 481,565 | -0.02 | | 0.08 | |
| TBI | Trueblue Inc | 7.070 | 6.650 | 6.650 | 218,869 | -0.570 | | 7.89 | |
| TBLU | | 53.16 | 52.84 | 53.16 | 3,053 | -0.07 | | 0.12 | |
| TBN | Tamboran Resources Corp | 20.70 | 19.86 | 19.99 | 14,126 | 0.00 |  | 0.00 | |
| TCI | Transcontinental Realty Investors | 40.41 | 39.78 | 39.78 | 2,446 | -1.22 | | 2.98 | |
| TD | Toronto Dominion Bank | 72.84 | 72.22 | 72.55 | 3,666,382 | -0.33 | | 0.45 | |
| TDC | Teradata Corp | 20.43 | 19.83 | 20.11 | 1,211,974 | -0.82 | | 3.92 | |
| TDF | Templeton Dragon Fund | 10.14 | 10.02 | 10.10 | 82,206 | -0.12 | | 1.17 | |
| TDG | Transdigm Group Inc | 1,596 | 1,554 | 1,585 | 320,786 | -23 | | 1.46 | |
| TDOC | Teladoc Health Inc | 7.150 | 6.900 | 6.940 | 8,680,620 | -0.270 | | 3.74 | |
| TDS | Telephone and Data Systems | 38.47 | 37.47 | 38.03 | 1,488,788 | -1.01 | | 2.59 | |
| TDS-U | Telephone & Data Systems | 21.67 | 21.08 | 21.59 | 33,965 | 0.39 | | 1.84 | |
| TDS-V | Telephone and Data Systems Inc | 18.97 | 18.47 | 18.97 | 47,289 | 0.53 | | 2.87 | |
| TDW | Tidewater Inc | 49.56 | 47.03 | 47.53 | 930,589 | -2.48 | | 4.96 | |
| TDY | Teledyne Technologies Inc | 548.6 | 535.5 | 544.7 | 446,053 | -6.3 | | 1.15 | |
| TE | T1 Energy Inc | 1.220 | 1.150 | 1.160 | 998,616 | -0.030 | | 2.52 | |
| TE.W | T1 Energy Inc WT | 0.0800 | 0.0800 | 0.0800 | 5,600 | 0.0053 | | 7.10 | |
| TEAF | Tortoise Sustainable and Social Impact | 12.14 | 12.02 | 12.06 | 44,204 | -0.09 | | 0.74 | |
| TECK | Teck Resources Ltd | 32.22 | 31.31 | 31.61 | 4,268,586 | -0.85 | | 2.62 | |
| TEF | Telefonica S.A. ADR | 5.240 | 5.160 | 5.220 | 337,379 | 0.080 | | 1.56 | |
| TEI | Templeton Emerging Markets | 5.960 | 5.910 | 5.940 | 180,779 | -0.020 | | 0.34 | |
| TEL | Te Connectivity Ltd | 202.8 | 199.2 | 201.9 | 2,930,187 | -3.8 | | 1.86 | |
| TEN | Tsakos Energy Navigation Ltd | 19.45 | 18.80 | 19.45 | 257,279 | 0.15 | | 0.78 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 26.59 | 26.25 | 26.43 | 11,790 | 0.26 | | 0.99 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.41 | 26.31 | 26.32 | 10,267 | 0.07 | | 0.27 | |
| TEO | Telecom Argentina Stet France Telecom | 9.170 | 8.960 | 9.090 | 144,829 | -0.150 | | 1.62 | |
| TEVA | Teva Pharmaceutical Industries ADR | 15.45 | 14.99 | 15.38 | 13,809,414 | -0.07 | | 0.45 | |
| TEX | Terex Corp | 50.15 | 48.43 | 48.96 | 1,470,813 | -1.90 | | 3.74 | |
| TFC | Truist Financial Corp | 43.04 | 41.98 | 42.96 | 8,413,662 | -0.75 | | 1.72 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 20.93 | 20.67 | 20.81 | 20,628 | 0.08 | | 0.39 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.75 | 21.64 | 21.71 | 19,832 | 0.00 | | 0.00 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 19.46 | 19.34 | 19.42 | 43,930 | 0.05 | | 0.26 | |
| TFII | Tfi International Inc | 86.89 | 84.76 | 85.15 | 412,855 | -2.02 | | 2.32 | |
| TFPM | Triple Flag Precious Metals Corp | 23.41 | 22.60 | 23.04 | 602,360 | 0.22 | | 0.96 | |
| TFSA | Terra Income Fund 6 Llc | 25.10 | 24.72 | 25.10 | 1,020 | 0.09 | | 0.36 | |
| TFX | Teleflex Inc | 119.5 | 113.4 | 115.9 | 642,621 | -3.6 | | 3.02 | |
| TG | Tredegar Corp | 8.500 | 8.330 | 8.400 | 124,499 | -0.310 | | 3.56 | |
| TGE | The Generation Essentials Group Cl A | 5.550 | 5.280 | 5.280 | 22,561 | -0.225 | | 4.09 | |
| TGI | Triumph Group | 26.03 | 25.83 | 26.01 | 6,520,684 | 0.16 | | 0.62 | |
| TGLS | Tecnoglass Inc | 76.76 | 75.04 | 75.50 | 432,273 | -2.53 | | 3.24 | |
| TGNA | Tegna Inc | 16.48 | 16.05 | 16.07 | 1,558,694 | -0.63 | | 3.77 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 28.59 | 27.83 | 28.30 | 171,153 | -0.40 | | 1.39 | |
| TGT | Target Corp | 100.03 | 98.44 | 99.77 | 5,013,133 | -0.73 | | 0.73 | |
| THC | Tenet Healthcare Corp | 161.5 | 157.9 | 158.1 | 1,034,056 | -3.2 | | 1.98 | |
| THG | The Hanover Insurance Group | 171.6 | 165.2 | 168.8 | 412,990 | -2.8 | | 1.63 | |
| THIR | Thor Index Rotation ETF | 29.36 | 29.15 | 29.24 | 18,085 | -0.44 | | 1.48 | |
| THLV | Thor Low Volatility ETF | 28.71 | 28.59 | 28.70 | 9,059 | -0.26 | | 0.90 | |
| THO | Thor Industries | 92.38 | 89.33 | 91.31 | 732,456 | 0.32 | | 0.35 | |
| THQ | Abrdn Healthcare Opportunities Fund | 16.39 | 16.17 | 16.21 | 347,727 | -0.14 | | 0.86 | |
| THR | Thermon Group Holdings Inc | 28.00 | 27.17 | 27.41 | 144,893 | -0.87 | | 3.08 | |
| THS | Treehouse Foods | 19.75 | 18.98 | 19.50 | 976,608 | 0.28 | | 1.46 | |
| THW | Abrdn World Healthcare Fund | 10.90 | 10.67 | 10.84 | 155,426 | 0.09 | | 0.84 | |
| TIC | Acuren Corp | 11.19 | 10.52 | 11.03 | 5,562,342 | -0.06 | | 0.54 | |
| TIMB | Tim S.A. ADR | 19.01 | 18.70 | 18.80 | 309,614 | 0.42 | | 2.29 | |
| TISI | Team Inc | 17.63 | 16.20 | 17.34 | 8,623 | 0.91 | | 5.54 | |
| TIXT | Telus International [Cda] Inc | 3.820 | 3.600 | 3.680 | 1,819,150 | -0.090 | | 2.39 | |
| TJX | TJX Companies | 126.2 | 123.8 | 126.0 | 4,822,596 | 1.5 | | 1.18 | |
| TK | Teekay Corporation Ltd | 7.280 | 7.140 | 7.230 | 808,296 | 0.030 | | 0.42 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.660 | 5.580 | 5.590 | 801,563 | -0.030 | | 0.53 | |
| TKO | Tko Group Holdings Inc Cl A | 168.6 | 164.3 | 165.6 | 675,478 | -2.4 | | 1.43 | |
| TKR | Timken Company | 75.16 | 72.41 | 73.50 | 999,022 | -2.59 | | 3.40 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.96 | 17.77 | 17.84 | 876,757 | 0.24 | | 1.36 | |
| TLYS | Tilly's Inc | 1.790 | 1.670 | 1.700 | 114,194 | -0.090 | | 5.03 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 180.9 | 178.0 | 179.7 | 472,098 | 0.7 | | 0.40 | |
| TME | Tencent Music Entertainment ADR | 20.72 | 20.12 | 20.54 | 4,721,048 | -0.45 | | 2.14 | |
| TMHC | Taylor Morrison Home Corp | 61.97 | 59.74 | 61.71 | 1,389,655 | 2.43 | | 4.10 | |
| TMO | Thermo Fisher Scientific Inc | 463.7 | 451.5 | 463.0 | 2,748,877 | -4.6 | | 0.99 | |
| TNC | Tennant Company | 81.83 | 80.50 | 81.11 | 99,245 | -1.43 | | 1.73 | |
| TNET | Trinet Group Inc | 67.52 | 63.24 | 63.30 | 809,218 | -4.51 | | 6.65 | |
| TNGY | Tortoise Energy Fund | 9.180 | 9.010 | 9.030 | 275,605 | -0.140 | | 1.53 | |
| TNK | Teekay Tankers Ltd | 43.59 | 41.77 | 42.60 | 862,357 | 0.25 | | 0.59 | |
| TNL | Travel + Leisure Co. | 58.49 | 56.66 | 58.41 | 798,218 | -0.84 | | 1.42 | |
| TOL | Toll Brothers Inc | 122.5 | 117.9 | 121.9 | 1,664,444 | 3.6 | | 3.00 | |
| TOST | Toast Inc Cl A | 48.00 | 45.85 | 46.66 | 8,954,177 | -2.18 | | 4.46 | |
| TPB | Turning Point Brands | 82.53 | 80.46 | 80.96 | 495,459 | -1.98 | | 2.39 | |
| TPC | Tutor Perini Corp | 46.42 | 43.52 | 45.65 | 695,220 | -2.50 | | 5.19 | |
| TPH | Tri Pointe Homes Inc | 32.22 | 31.07 | 32.01 | 2,128,343 | 1.21 | | 3.93 | |
| TPL | Texas Pacific Land Trust | 954.9 | 932.7 | 934.8 | 95,127 | -33.3 | | 3.44 | |
| TPR | Tapestry Inc | 106.4 | 103.8 | 106.3 | 4,495,582 | -1.7 | | 1.59 | |
| TPTA | Terra Property Trust 6.00% Notes | 21.90 | 21.69 | 21.90 | 2,606 | 0.40 | | 1.84 | |
| TPVG | Triplepoint Venture Growth Bdc | 6.860 | 6.740 | 6.790 | 184,744 | -0.090 | | 1.31 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.61 | 35.10 | 35.44 | 26,689 | -0.05 | | 0.14 | |
| TPZ | Tortoise Essential Energy Fund | 21.12 | 20.93 | 21.02 | 9,047 | -0.04 | | 0.17 | |
| TR | Tootsie Roll Industries | 38.08 | 37.34 | 37.55 | 219,074 | -0.38 | | 1.00 | |
| TRAK | Repositrak Inc | 16.37 | 15.12 | 16.13 | 90,808 | -0.35 | | 2.12 | |
| TRC | Tejon Ranch Company | 18.07 | 17.72 | 17.88 | 163,041 | -0.08 | | 0.45 | |
| TREX | Trex Company | 64.04 | 62.32 | 63.42 | 1,516,284 | -0.82 | | 1.28 | |
| TRGP | Targa Resources | 165.5 | 160.8 | 162.9 | 1,756,220 | -3.5 | | 2.10 | |
| TRN | Trinity Industries | 24.23 | 22.91 | 24.16 | 1,308,178 | 0.86 | | 3.69 | |
| TRNO | Terreno Realty Corp | 56.07 | 53.70 | 54.27 | 955,127 | -1.22 | | 2.20 | |
| TROX | Tronox Inc | 3.490 | 2.950 | 3.400 | 13,459,122 | 0.210 | | 6.58 | |
| TRP | TC Energy Corp | 48.49 | 47.76 | 48.37 | 1,257,154 | 0.49 | | 1.02 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 26.17 | 25.98 | 26.10 | 2,196 | 0.11 | | 0.42 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 25.47 | 25.20 | 25.20 | 3,497 | -0.02 | | 0.08 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 24.37 | 24.14 | 24.37 | 6,368 | 0.11 | | 0.45 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 22.44 | 22.35 | 22.40 | 3,008 | 0.09 | | 0.40 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 19.61 | 19.37 | 19.58 | 1,794 | 0.12 | | 0.62 | |
| TRT-F | Triton International Limited | 25.05 | 24.79 | 24.97 | 9,931 | -0.10 | | 0.40 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.96 | 17.70 | 17.72 | 3,529 | -0.25 | | 1.39 | |
| TRTX | Tpg Re Finance Trust Inc | 8.720 | 8.610 | 8.670 | 683,661 | -0.030 | | 0.34 | |
| TRU | Transunion | 93.80 | 91.08 | 92.05 | 1,752,571 | -3.14 | | 3.30 | |
| TRV | The Travelers Companies Inc | 260.8 | 256.1 | 258.3 | 1,075,968 | -1.9 | | 0.74 | |
| TS | Tenaris S.A. ADR | 35.28 | 34.48 | 34.66 | 2,107,516 | -0.28 | | 0.80 | |
| TSE | Trinseo S.A. | 2.630 | 2.540 | 2.560 | 263,594 | -0.110 | | 4.12 | |
| TSI | Tcw Strategic | 4.930 | 4.860 | 4.920 | 89,221 | 0.000 | | 0.00 | |
| TSLX | Sixth Street Specialty Lending Inc | 24.25 | 23.83 | 23.91 | 583,289 | -0.37 | | 1.52 | |
| TSM | Taiwan Semiconductor ADR | 237.2 | 231.8 | 235.2 | 13,411,962 | -6.4 | | 2.65 | |
| TSN | Tyson Foods | 52.82 | 51.85 | 52.53 | 4,317,414 | 0.23 | | 0.44 | |
| TSQ | Townsquare Media Llc | 6.990 | 6.840 | 6.850 | 64,184 | -0.040 | | 0.58 | |
| TT | Trane Technologies Plc | 439.9 | 428.5 | 439.3 | 1,526,399 | 1.2 | | 0.27 | |
| TTAM | Titan America Sa | 14.26 | 13.78 | 13.80 | 603,761 | -0.55 | | 3.83 | |
| TTC | Toro Company | 73.38 | 72.18 | 72.97 | 659,098 | -1.28 | | 1.72 | |
| TTE | Totalenergies Se ADR | 59.70 | 58.74 | 59.16 | 1,605,987 | -0.39 | | 0.65 | |
| TTI | Tetra Technologies | 4.110 | 3.860 | 3.860 | 2,760,559 | -0.240 | | 5.85 | |
| TU | Telus Corp | 16.23 | 15.60 | 15.60 | 4,908,640 | -0.50 | | 3.11 | |
| TUYA | Tuya Inc ADR | 2.380 | 2.280 | 2.290 | 979,131 | -0.100 | | 4.18 | |
| TV | Grupo Televisa S.A. ADR | 2.800 | 2.690 | 2.720 | 1,842,578 | -0.080 | | 2.86 | |
| TVC | Tennessee Valley Authority | 23.86 | 23.77 | 23.81 | 9,063 | -0.08 | | 0.33 | |
| TVE | Tennessee Valley Authority | 23.46 | 23.30 | 23.39 | 14,259 | 0.06 | | 0.24 | |
| TWI | Titan International | 8.520 | 8.220 | 8.480 | 544,228 | 0.020 | | 0.24 | |
| TWLO | Twilio | 126.1 | 120.2 | 121.2 | 2,796,808 | -7.8 | | 6.08 | |
| TWN | Taiwan Fund | 46.88 | 45.90 | 46.12 | 8,134 | 0.34 | | 0.73 | |
| TWO | Two Harbors Invt Corp | 9.850 | 9.680 | 9.780 | 2,461,092 | 0.030 | | 0.31 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.26 | 23.15 | 23.17 | 7,469 | -0.01 | | 0.04 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 23.15 | 22.89 | 23.02 | 5,851 | -0.18 | | 0.78 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.85 | 23.68 | 23.80 | 40,051 | 0.04 | | 0.17 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.67 | 25.39 | 25.57 | 14,602 | -0.45 | | 1.73 | |
| TX | Ternium S.A. ADR | 32.40 | 31.67 | 31.95 | 212,033 | -0.63 | | 1.93 | |
| TXNM | Txnm Energy Inc | 56.90 | 56.51 | 56.70 | 1,152,764 | -0.09 | | 0.16 | |
| TXO | Txo Partners L.P. | 15.15 | 14.89 | 14.97 | 171,866 | -0.23 | | 1.51 | |
| TXT | Textron Inc | 77.46 | 75.80 | 77.23 | 1,311,752 | -0.54 | | 0.69 | |
| TY | Tri Continental Corp | 32.53 | 32.03 | 32.24 | 63,441 | -0.44 | | 1.35 | |
| TY- | Tri Continental Corp | 44.40 | 44.40 | 44.40 | 200 | 0.88 | | 2.02 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.40 | 44.40 | 44.40 | 263 | 0.88 | | 2.02 | |
| TYG | Tortoise Energy Infrastructure Corp | 43.35 | 42.25 | 43.30 | 58,463 | -0.04 | | 0.09 | |
| TYL | Tyler Technologies | 589.2 | 577.1 | 581.7 | 594,889 | -2.9 | | 0.50 | |