| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 27.96 | 27.66 | 27.92 | 4,391,284 | -0.05 |  | 0.18 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 19.65 | 19.52 | 19.57 | 15,087 | 0.01 |  | 0.05 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 18.63 | 18.53 | 18.53 | 34,176 | -0.02 | | 0.11 | |
| TAC | Transalta Corp | 11.50 | 11.26 | 11.26 | 93,121 | -0.21 | | 1.83 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 15.01 | 14.93 | 14.98 | 175,073 | -0.09 | | 0.60 | |
| TAL | Tal Education Group ADR | 10.53 | 10.28 | 10.37 | 810,025 | -0.20 | | 1.89 | |
| TALO | Talos Energy Inc | 9.630 | 9.310 | 9.590 | 423,867 | 0.270 | | 2.90 | |
| TAP | Molson Coors Brewing Company | 49.85 | 49.36 | 49.69 | 316,113 | 0.07 | | 0.14 | |
| TAP.A | Molson Coors Brewing Cl A | 54.06 | 54.06 | 54.06 | 200 | -0.16 | | 0.30 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 21.95 | 21.92 | 21.95 | 9,902 | 0.04 | | 0.18 | |
| TBBB | BBB Foods Inc Cl A | 26.43 | 26.01 | 26.06 | 15,888 | -0.42 | | 1.59 | |
| TBI | Trueblue Inc | 6.900 | 6.810 | 6.900 | 7,108 | -0.030 | | 0.43 | |
| TBN | Tamboran Resources Corp | 22.75 | 22.70 | 22.70 | 757 | -0.26 | | 1.13 | |
| TCI | Transcontinental Realty Investors | 39.94 | 39.39 | 39.39 | 2,275 | 1.22 | | 3.20 | |
| TD | Toronto Dominion Bank | 71.29 | 70.94 | 71.19 | 120,081 | 0.14 | | 0.20 | |
| TDC | Teradata Corp | 22.19 | 21.91 | 22.09 | 71,189 | 0.05 | | 0.23 | |
| TDF | Templeton Dragon Fund | 10.090 | 9.890 | 9.890 | 9,193 | -0.170 | | 1.69 | |
| TDG | Transdigm Group Inc | 1,429 | 1,420 | 1,426 | 19,670 | -1 | | 0.09 | |
| TDOC | Teladoc Health Inc | 6.970 | 6.880 | 6.970 | 743,823 | -0.050 | | 0.71 | |
| TDS | Telephone and Data Systems | 33.63 | 33.34 | 33.56 | 36,973 | -0.41 | | 1.21 | |
| TDS-U | Telephone & Data Systems | 19.56 | 19.55 | 19.55 | 777 | -0.01 | | 0.05 | |
| TDS-V | Telephone and Data Systems Inc | 17.97 | 17.87 | 17.90 | 4,968 | -0.10 | | 0.56 | |
| TDW | Tidewater Inc | 48.60 | 47.44 | 48.31 | 57,773 | 0.81 | | 1.71 | |
| TDY | Teledyne Technologies Inc | 491.3 | 486.6 | 489.6 | 29,502 | 1.0 | | 0.19 | |
| TE | T1 Energy Inc | 1.380 | 1.260 | 1.340 | 1,093,561 | -0.170 | | 11.26 | |
| TE.W | T1 Energy Inc WT | 0.1022 | 0.1015 | 0.1022 | 200 | -0.0678 | | 39.88 | |
| TEAF | Tortoise Sustainable and Social Impact | 11.93 | 11.85 | 11.90 | 30,304 | 0.10 | | 0.85 | |
| TECK | Teck Resources Ltd | 39.40 | 38.98 | 39.28 | 302,365 | 0.16 | | 0.41 | |
| TEF | Telefonica S.A. ADR | 5.390 | 5.350 | 5.390 | 107,589 | 0.000 |  | 0.00 | |
| TEI | Templeton Emerging Markets | 5.810 | 5.790 | 5.800 | 21,582 | -0.040 | | 0.68 | |
| TEL | Te Connectivity Ltd | 165.5 | 164.5 | 165.4 | 88,294 | -0.1 | | 0.08 | |
| TEN | Tsakos Energy Navigation Ltd | 20.18 | 18.99 | 19.92 | 217,966 | 1.03 | | 5.45 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 25.76 | 25.71 | 25.71 | 1,064 | -0.04 | | 0.16 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.51 | 26.51 | 26.51 | 212 | 0.00 | | 0.00 | |
| TEO | Telecom Argentina Stet France Telecom | 9.540 | 9.410 | 9.420 | 5,200 | -0.030 | | 0.32 | |
| TEVA | Teva Pharmaceutical Industries ADR | 17.41 | 16.99 | 17.24 | 2,014,572 | -0.26 | | 1.49 | |
| TEX | Terex Corp | 46.37 | 44.95 | 46.24 | 191,064 | -0.66 | | 1.41 | |
| TFC | Truist Financial Corp | 39.42 | 39.02 | 39.36 | 819,630 | -0.03 | | 0.08 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 20.91 | 20.86 | 20.87 | 5,048 | -0.08 | | 0.38 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 20.79 | 20.64 | 20.65 | 9,102 | -0.01 | | 0.05 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 18.65 | 18.59 | 18.64 | 23,300 | 0.04 | | 0.22 | |
| TFII | Tfi International Inc | 91.34 | 90.43 | 90.92 | 27,010 | -0.22 | | 0.24 | |
| TFPM | Triple Flag Precious Metals Corp | 24.64 | 24.43 | 24.52 | 42,995 | -0.01 | | 0.04 | |
| TFSA | Terra Income Fund 6 Llc | 24.62 | 24.62 | 24.62 | 102 | -0.20 | | 0.82 | |
| TFX | Teleflex Inc | 120.9 | 119.0 | 119.3 | 30,554 | -1.8 | | 1.51 | |
| TG | Tredegar Corp | 8.770 | 8.660 | 8.660 | 1,726 | -0.120 | | 1.37 | |
| TGE | The Generation Essentials Group Cl A | 7.580 | 5.600 | 7.240 | 128,833 | 1.130 | | 18.49 | |
| TGI | Triumph Group | 25.81 | 25.70 | 25.78 | 291,427 | 0.02 | | 0.08 | |
| TGLS | Tecnoglass Inc | 79.24 | 78.00 | 78.37 | 25,029 | -0.53 | | 0.67 | |
| TGNA | Tegna Inc | 16.77 | 16.27 | 16.46 | 159,571 | -0.31 | | 1.85 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 28.21 | 27.66 | 27.79 | 24,613 | -0.11 | | 0.39 | |
| TGT | Target Corp | 96.83 | 95.40 | 96.34 | 735,132 | -1.03 | | 1.06 | |
| THC | Tenet Healthcare Corp | 166.1 | 160.0 | 164.8 | 221,942 | 0.6 | | 0.36 | |
| THG | The Hanover Insurance Group | 168.9 | 166.8 | 167.5 | 36,188 | -2.0 | | 1.16 | |
| THIR | Thor Index Rotation ETF | 28.29 | 28.26 | 28.29 | 1,258 | -0.09 | | 0.32 | |
| THLV | Thor Low Volatility ETF | 28.27 | 28.27 | 28.27 | 156 | 0.00 | | 0.00 | |
| THO | Thor Industries | 87.79 | 86.51 | 86.80 | 63,192 | -1.46 | | 1.65 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.50 | 18.36 | 18.42 | 19,158 | -0.03 | | 0.16 | |
| THR | Thermon Group Holdings Inc | 27.45 | 27.17 | 27.42 | 9,687 | 0.04 | | 0.15 | |
| THS | Treehouse Foods | 20.52 | 20.15 | 20.44 | 15,739 | -0.13 | | 0.63 | |
| THW | Abrdn World Healthcare Fund | 10.60 | 10.55 | 10.57 | 11,199 | -0.02 | | 0.19 | |
| TIC | Acuren Corp | 11.21 | 10.99 | 11.17 | 139,269 | 0.04 | | 0.36 | |
| TIMB | Tim S.A. ADR | 19.11 | 18.87 | 18.94 | 47,819 | -0.15 | | 0.79 | |
| TISI | Team Inc | 20.42 | 20.20 | 20.42 | 253 | 0.26 | | 1.29 | |
| TIXT | Telus International [Cda] Inc | 3.650 | 3.600 | 3.620 | 112,676 | -0.010 | | 0.28 | |
| TJX | TJX Companies | 124.4 | 123.5 | 124.2 | 518,192 | -0.1 | | 0.05 | |
| TK | Teekay Corporation Ltd | 9.310 | 9.020 | 9.250 | 151,258 | 0.280 | | 3.12 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.940 | 5.900 | 5.920 | 160,180 | -0.060 | | 1.00 | |
| TKO | Tko Group Holdings Inc Cl A | 167.9 | 167.1 | 167.7 | 48,622 | -0.7 | | 0.41 | |
| TKR | Timken Company | 71.78 | 70.95 | 71.29 | 32,463 | -0.34 | | 0.47 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 16.85 | 16.62 | 16.68 | 92,252 | -0.13 | | 0.77 | |
| TLYS | Tilly's Inc | 1.220 | 1.160 | 1.200 | 26,966 | -0.020 | | 1.64 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 175.5 | 174.6 | 174.9 | 108,738 | -2.8 | | 1.55 | |
| TME | Tencent Music Entertainment ADR | 18.74 | 18.31 | 18.50 | 643,614 | -0.36 | | 1.91 | |
| TMHC | Taylor Morrison Home Corp | 59.65 | 58.43 | 58.87 | 180,612 | 0.28 | | 0.48 | |
| TMO | Thermo Fisher Scientific Inc | 402.5 | 398.5 | 400.6 | 350,933 | -4.5 | | 1.11 | |
| TNC | Tennant Company | 74.77 | 73.69 | 74.76 | 4,910 | 0.08 | | 0.11 | |
| TNET | Trinet Group Inc | 77.51 | 76.63 | 76.82 | 15,015 | -0.76 | | 0.98 | |
| TNK | Teekay Tankers Ltd | 47.99 | 46.50 | 47.27 | 87,426 | 1.38 | | 3.01 | |
| TNL | Travel + Leisure Co. | 49.29 | 48.57 | 48.95 | 49,210 | -0.26 | | 0.53 | |
| TOL | Toll Brothers Inc | 110.1 | 107.9 | 108.1 | 277,507 | -0.4 | | 0.40 | |
| TOST | Toast Inc Cl A | 42.52 | 42.01 | 42.41 | 286,210 | -0.22 | | 0.52 | |
| TPB | Turning Point Brands | 75.13 | 74.54 | 74.99 | 5,746 | -0.67 | | 0.89 | |
| TPC | Tutor Perini Corp | 42.64 | 41.94 | 42.11 | 71,070 | -0.59 | | 1.38 | |
| TPH | Tri Pointe Homes Inc | 31.18 | 30.68 | 30.70 | 61,970 | -0.05 | | 0.16 | |
| TPL | Texas Pacific Land Trust | 1,119 | 1,101 | 1,101 | 22,657 | 8 | | 0.72 | |
| TPR | Tapestry Inc | 83.62 | 82.65 | 83.33 | 398,617 | -0.93 | | 1.10 | |
| TPTA | Terra Property Trust 6.00% Notes | 18.75 | 18.01 | 18.01 | 718 | -0.57 | | 3.04 | |
| TPVG | Triplepoint Venture Growth Bdc | 6.750 | 6.560 | 6.740 | 70,379 | 0.080 | | 1.20 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.61 | 35.57 | 35.61 | 1,047 | 0.20 | | 0.57 | |
| TPZ | Tortoise Essential Energy Fund | 20.26 | 20.15 | 20.26 | 848 | 0.11 | | 0.54 | |
| TR | Tootsie Roll Industries | 33.50 | 33.19 | 33.23 | 8,013 | -0.24 | | 0.72 | |
| TRAK | Repositrak Inc | 20.30 | 20.09 | 20.30 | 1,093 | -0.08 | | 0.39 | |
| TRC | Tejon Ranch Company | 16.43 | 16.26 | 16.36 | 5,219 | 0.02 | | 0.12 | |
| TREX | Trex Company | 55.34 | 54.52 | 55.00 | 105,599 | -0.56 | | 1.01 | |
| TRGP | Targa Resources | 173.6 | 170.8 | 173.1 | 110,072 | 1.6 | | 0.94 | |
| TRN | Trinity Industries | 26.40 | 26.01 | 26.26 | 35,410 | -0.03 | | 0.11 | |
| TRNO | Terreno Realty Corp | 58.72 | 57.85 | 58.59 | 102,746 | 0.33 | | 0.57 | |
| TROX | Tronox Inc | 5.630 | 5.450 | 5.590 | 222,669 | 0.000 | | 0.00 | |
| TRP | TC Energy Corp | 49.29 | 49.06 | 49.24 | 105,808 | 0.03 | | 0.06 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.45 | 25.45 | 25.45 | 519 | 0.05 | | 0.20 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.47 | 24.43 | 24.44 | 2,801 | 0.03 | | 0.12 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 23.80 | 23.30 | 23.60 | 917 | -0.11 | | 0.46 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 21.98 | 21.98 | 21.98 | 1,367 | 0.05 | | 0.23 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 18.45 | 18.18 | 18.18 | 1,074 | -0.30 | | 1.62 | |
| TRT-F | Triton International Limited | 24.68 | 24.50 | 24.50 | 1,200 | -0.16 | | 0.65 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 18.00 | 17.60 | 18.00 | 463 | 0.00 | | 0.00 | |
| TRTX | Tpg Re Finance Trust Inc | 7.930 | 7.860 | 7.930 | 30,507 | 0.000 | | 0.00 | |
| TRU | Transunion | 85.15 | 84.04 | 84.69 | 245,018 | -1.20 | | 1.40 | |
| TRV | The Travelers Companies Inc | 264.5 | 262.2 | 264.0 | 89,944 | -1.1 | | 0.42 | |
| TS | Tenaris S.A. ADR | 36.90 | 36.40 | 36.72 | 240,057 | 0.51 | | 1.41 | |
| TSE | Trinseo S.A. | 3.680 | 3.520 | 3.590 | 37,162 | -0.060 | | 1.64 | |
| TSI | Tcw Strategic | 4.910 | 4.900 | 4.910 | 3,287 | -0.010 | | 0.20 | |
| TSLX | Sixth Street Specialty Lending Inc | 22.54 | 22.32 | 22.52 | 103,103 | 0.04 | | 0.18 | |
| TSM | Taiwan Semiconductor ADR | 215.9 | 213.9 | 215.4 | 1,457,720 | -0.3 | | 0.14 | |
| TSN | Tyson Foods | 55.26 | 54.82 | 55.10 | 298,380 | 0.20 | | 0.36 | |
| TSQ | Townsquare Media Llc | 7.180 | 7.010 | 7.150 | 8,622 | 0.070 | | 0.99 | |
| TT | Trane Technologies Plc | 425.9 | 422.5 | 423.7 | 180,986 | -2.9 | | 0.69 | |
| TTAM | Titan America Sa | 13.09 | 12.82 | 13.02 | 13,073 | 0.11 | | 0.85 | |
| TTC | Toro Company | 68.67 | 67.54 | 68.67 | 93,704 | -0.28 | | 0.41 | |
| TTE | Totalenergies Se ADR | 64.06 | 63.59 | 63.74 | 482,432 | 1.17 | | 1.87 | |
| TTI | Tetra Technologies | 3.930 | 3.590 | 3.830 | 655,252 | 0.280 | | 7.89 | |
| TU | Telus Corp | 16.13 | 15.99 | 16.01 | 195,318 | -0.12 | | 0.74 | |
| TUYA | Tuya Inc ADR | 2.600 | 2.520 | 2.600 | 461,747 | -0.010 | | 0.38 | |
| TV | Grupo Televisa S.A. ADR | 2.240 | 2.210 | 2.240 | 81,237 | -0.010 | | 0.44 | |
| TVC | Tennessee Valley Authority | 23.47 | 23.40 | 23.44 | 9,947 | 0.02 | | 0.09 | |
| TVE | Tennessee Valley Authority | 23.09 | 22.97 | 23.09 | 3,304 | 0.01 | | 0.04 | |
| TWI | Titan International | 9.130 | 8.910 | 9.130 | 26,709 | 0.030 | | 0.33 | |
| TWLO | Twilio | 116.5 | 115.2 | 116.4 | 141,690 | -0.2 | | 0.21 | |
| TWN | Taiwan Fund | 42.87 | 41.74 | 42.55 | 31,000 | 0.89 | | 2.14 | |
| TWO | Two Harbors Invt Corp | 10.83 | 10.71 | 10.82 | 220,584 | -0.02 | | 0.18 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 22.94 | 22.88 | 22.94 | 2,005 | 0.06 | | 0.26 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 22.59 | 22.18 | 22.18 | 853 | 0.04 | | 0.18 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.77 | 23.74 | 23.77 | 1,581 | 0.14 | | 0.59 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.60 | 25.51 | 25.51 | 1,614 | 0.00 | | 0.00 | |
| TX | Ternium S.A. ADR | 30.10 | 29.33 | 30.04 | 20,992 | 0.18 | | 0.60 | |
| TXNM | Txnm Energy Inc | 56.74 | 56.49 | 56.69 | 74,482 | 0.12 | | 0.21 | |
| TXO | Txo Partners L.P. | 15.53 | 15.31 | 15.33 | 19,210 | -0.15 | | 0.97 | |
| TXT | Textron Inc | 77.21 | 76.79 | 76.79 | 85,449 | -0.45 | | 0.58 | |
| TY | Tri Continental Corp | 30.88 | 30.63 | 30.84 | 11,469 | 0.05 | | 0.16 | |
| TY- | Tri Continental Corp | 44.45 | 44.40 | 44.45 | 300 | -0.05 | | 0.11 | |
| TY.P | Tri Contl Corp [Ty/P] | 43.71 | 43.13 | 43.71 | 500 | -0.74 | | 1.66 | |
| TYG | Tortoise Energy Infrastructure Corp | 42.25 | 41.86 | 42.21 | 13,360 | -0.12 | | 0.28 | |
| TYL | Tyler Technologies | 586.3 | 581.2 | 582.7 | 39,256 | -6.4 | | 1.09 | |