| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TAGS | Teucrium Agricultural | 21.30 | 21.30 | 21.30 | 100 | 0.00 |  | 0.00 |   |
| TAIL | Cambria Tail Risk ETF | 20.54 | 20.50 | 20.50 | 1,000 | -0.15 |  | 0.73 | |
| TAL.W | Talos Energy Inc. Warrants | 4.300 | 3.750 | 4.200 | 3,900 | -0.040 | | 0.94 | |
| TAN | Solar ETF Guggenheim | 21.14 | 20.89 | 21.08 | 80,800 | -0.01 | | 0.05 | |
| TAO | China Real Estate Portfolio PS | 27.21 | 26.69 | 27.12 | 30,700 | 0.24 |  | 0.89 | |
| TAT | Transatlantic Petroleum Ltd | 1.500 | 1.450 | 1.460 | 36,900 | -0.020 | | 1.35 | |
| TBF | 20+ Year Short Treasury Proshares | 22.79 | 22.66 | 22.75 | 258,800 | -0.03 | | 0.13 | |
| TBLU | Managed Portfolio Series Tortoise Water | 28.39 | 28.39 | 28.39 | 100 | -0.08 | | 0.28 | |
| TBT | Ultrashort 20+ Year Treasury Proshares | 36.28 | 35.91 | 36.17 | 1,452,200 | -0.06 | | 0.17 | |
| TBX | 7-10 Year Short Treasury Proshares | 29.10 | 29.05 | 29.07 | 3,600 | -0.01 | | 0.03 | |
| TCHF | Technology Ishares Edge MSCI Multifactor | 42.99 | 42.66 | 42.73 | 1,800 | -0.38 | | 0.88 | |
| TCTL | Premise Capital Frontier Advantage Dvsfd | 30.82 | 30.82 | 30.82 | 100 | 0.36 | | 1.18 | |
| TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 24.50 | 24.45 | 24.46 | 202,100 | -0.01 | | 0.04 | |
| TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.09 | 24.06 | 24.06 | 249,600 | 0.00 | | 0.00 | |
| TECL | Technology Bull 3X Direxion | 154.7 | 149.9 | 153.7 | 134,000 | 0.7 | | 0.48 | |
| TECS | Technology Bear 3X Direxion | 20.66 | 20.02 | 20.13 | 100,000 | -0.16 | | 0.79 | |
| TERM | Equitycompass Tactical Risk Manager ETF | 23.10 | 22.96 | 23.10 | 10,200 | 0.09 | | 0.39 | |
| TETF | Industry Exposure & Fin Srvs ETF | 19.32 | 19.24 | 19.32 | 500 | 0.07 | | 0.34 | |
| TEUM | Pareteum Corp | 2.570 | 2.500 | 2.560 | 761,200 | 0.010 | | 0.39 | |
| TFI | Muni Bond ETF SPDR | 48.05 | 47.96 | 48.02 | 174,400 | 0.03 | | 0.06 | |
| TFIV | Global X Targetincome 5 ETF | 24.90 | 24.90 | 24.90 | 0 | 0.00 | | 0.00 | |
| TFLO | Treasury Floating Rate Bond Ishares ETF | 50.28 | 50.26 | 50.28 | 98,200 | -0.01 | | 0.02 | |
| TFLT | Global X Targetincome Plus 2 ETF | 24.72 | 24.72 | 24.72 | 100 | 0.00 | | 0.00 | |
| TGB | Taseko Mines Ltd | 0.7300 | 0.7000 | 0.7250 | 292,300 | 0.0150 | | 2.11 | |
| TGC | Tengasco Inc | 1.080 | 1.020 | 1.040 | 30,400 | -0.040 | | 3.70 | |
| THD | Thailand Ishares MSCI ETF | 88.23 | 86.52 | 87.87 | 180,000 | 0.94 | | 1.08 | |
| THM | International Tower Hill Mines Ltd | 0.4800 | 0.4300 | 0.4800 | 148,800 | 0.0600 | | 14.29 | |
| TIK | Tel-Instrument Electronics | 5.400 | 3.000 | 3.250 | 5,678,700 | 0.650 | | 25.00 | |
| TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 118.6 | 117.7 | 118.5 | 7,600 | 0.4 | | 0.37 | |
| TIP | TIPS Bond Ishares ETF | 112.0 | 111.8 | 111.9 | 639,000 | 0.1 | | 0.04 | |
| TIPX | Barclays 1-10 Year TIPS SPDR | 19.14 | 19.10 | 19.12 | 38,900 | 0.00 | | 0.00 | |
| TIPZ | Broad U.S. TIPS Index ETF Pimco | 57.26 | 57.17 | 57.17 | 1,000 | -0.05 | | 0.09 | |
| TIS | Orchids Paper Products Company | 2.850 | 2.500 | 2.550 | 609,400 | -0.230 | | 8.27 | |
| TKAT | Takung Art Co. Ltd | 1.0400 | 0.9800 | 0.9800 | 9,900 | -0.0900 | | 8.41 | |
| TLDH | Flexshares Dm Ex-US Factor Tilt Index | 28.08 | 27.98 | 27.98 | 500 | -0.09 | | 0.32 | |
| TLEH | Flexshares EM Factor Tilt Index Fund | 28.49 | 28.12 | 28.49 | 2,200 | 0.28 | | 0.99 | |
| TLH | 10-20 Year Treas Bond Ishares ETF | 131.3 | 130.9 | 131.0 | 8,900 | 0.1 | | 0.04 | |
| TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 64.08 | 63.53 | 64.01 | 20,700 | 0.55 | | 0.87 | |
| TLTE | Flexshares EM Factor Tilt Index Fund | 52.55 | 51.73 | 52.54 | 35,900 | 0.28 | | 0.54 | |
| TMF | 20+ Year Trsy Bull 3X Direxion | 19.30 | 19.00 | 19.12 | 342,600 | 0.07 | | 0.37 | |
| TMFC | Motley Fool 100 Index ETF ETF | 21.40 | 21.20 | 21.33 | 26,200 | -0.03 | | 0.14 | |
| TMP | Tompkinstrustco | 87.49 | 85.17 | 86.59 | 40,000 | -0.83 | | 0.95 | |
| TMQ | Trilogy Metals Inc | 1.880 | 1.810 | 1.830 | 132,100 | -0.040 | | 2.14 | |
| TMV | 20+ Year Trsy Bear 3X Direxion | 19.30 | 19.01 | 19.19 | 387,000 | -0.07 | | 0.36 | |
| TNA | Smallcap Bull 3X Direxion | 89.37 | 86.98 | 89.23 | 2,492,500 | 1.24 | | 1.41 | |
| TOK | Kokusai Ishares MSCI ETF | 66.54 | 66.54 | 66.54 | 500 | 0.54 | | 0.82 | |
| TOLZ | DJ Brookfield Global Proshares | 42.79 | 42.35 | 42.79 | 10,000 | 0.44 | | 1.04 | |
| TOTL | Total Return Tactical ETF SPDR | 47.73 | 47.61 | 47.69 | 260,300 | 0.05 | | 0.10 | |
| TPHS | Trinity Pl Hldgs Inc | 6.310 | 6.180 | 6.210 | 10,800 | -0.040 | | 0.64 | |
| TPOR | Direxion Daily Transportation Bull 3X | 37.65 | 37.20 | 37.57 | 8,500 | 0.30 | | 0.80 | |
| TPYP | Tortoise North Amer Pipeline Fund | 24.40 | 24.18 | 24.36 | 10,100 | 0.21 | | 0.87 | |
| TRT | Trio-Tech International | 4.420 | 4.320 | 4.380 | 1,200 | 0.060 | | 1.39 | |
| TRX | Tanzanian Royalty Exploration Corp | 0.3900 | 0.3600 | 0.3700 | 156,700 | 0.0020 | | 0.54 | |
| TRXC | Transenterix Inc | 4.710 | 4.440 | 4.570 | 3,037,300 | 0.130 | | 2.93 | |
| TTAC | Trimtabs Float Shrink ETF | 37.37 | 37.11 | 37.37 | 45,200 | 0.13 | | 0.35 | |
| TTAI | Trimtabs ETF Trust ETF | 26.36 | 26.08 | 26.08 | 700 | -0.35 | | 1.32 | |
| TTFS | Advisorshares Wilshire Buyback ETF | 70.17 | 69.71 | 70.17 | 2,200 | 0.38 | | 0.54 | |
| TTT | Ultrapro Short 20+ Year Trsy Proshares | 26.83 | 26.47 | 26.71 | 48,200 | -0.12 | | 0.45 | |
| TUZ | 1-3 Year US Treasury Index ETF Pimco | 50.00 | 49.96 | 50.00 | 1,600 | -0.02 | | 0.04 | |
| TWM | Ultrashort Russell 2000 Proshares | 14.01 | 13.75 | 13.77 | 1,071,900 | -0.14 | | 1.01 | |
| TYBS | 20+ Year Trsy Bear 1X Direxion | 20.71 | 20.71 | 20.71 | 100 | 0.00 | | 0.00 | |
| TYD | 7-10 Year Treasury Bull 3X Direxion | 40.90 | 40.85 | 40.85 | 500 | 0.09 | | 0.22 | |
| TYNS | 7-10 Year Treasury Bear -1X Direxion | 28.88 | 28.82 | 28.82 | 400 | -0.21 | | 0.72 | |
| TYO | 7-10 Year Treasury Bear -3X Direxion | 14.85 | 14.78 | 14.84 | 17,900 | -0.03 | | 0.20 | |
| TZA | Smallcap Bear 3X Direxion | 8.730 | 8.490 | 8.520 | 8,314,200 | -0.120 | | 1.39 | |