| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TAGS | Teucrium Agricultural | 21.26 | 21.26 | 21.26 | 100 | 0.00 |  | 0.00 |   |
| TAIL | Cambria Tail Risk ETF | 21.09 | 21.09 | 21.09 | 400 | -0.08 |  | 0.38 | |
| TAN | Solar ETF Guggenheim | 23.84 | 23.54 | 23.70 | 71,500 | 0.22 |  | 0.94 | |
| TAO | China Real Estate Portfolio PS | 30.10 | 29.91 | 29.95 | 13,400 | 0.19 | | 0.64 | |
| TAT | Transatlantic Petroleum Ltd | 1.525 | 1.386 | 1.520 | 90,900 | 0.070 | | 4.83 | |
| TBF | 20+ Year Short Treasury Proshares | 22.96 | 22.85 | 22.86 | 70,700 | -0.02 | | 0.09 | |
| TBLU | Managed Portfolio Series Tortoise Water | 28.36 | 28.28 | 28.36 | 300 | -0.23 | | 0.80 | |
| TBT | Ultrashort 20+ Year Treasury Proshares | 36.90 | 36.57 | 36.61 | 1,509,400 | -0.03 | | 0.08 | |
| TBX | 7-10 Year Short Treasury Proshares | 29.24 | 29.19 | 29.19 | 44,400 | -0.02 | | 0.07 | |
| TCHF | Technology Ishares Edge MSCI Multifactor | 42.34 | 42.34 | 42.34 | 200 | -0.32 | | 0.75 | |
| TCTL | Premise Capital Frontier Advantage Dvsfd | 30.59 | 30.23 | 30.23 | 36,100 | 0.08 | | 0.27 | |
| TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | 24.60 | 24.56 | 24.59 | 39,900 | 0.02 | | 0.08 | |
| TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | 24.23 | 24.20 | 24.22 | 139,900 | 0.03 | | 0.10 | |
| TECL | Technology Bull 3X Direxion | 144.5 | 140.3 | 142.0 | 82,400 | -1.5 | | 1.02 | |
| TECS | Technology Bear 3X Direxion | 22.75 | 22.09 | 22.49 | 136,100 | 0.21 | | 0.94 | |
| TERM | Equitycompass Tactical Risk Manager ETF | 22.45 | 22.41 | 22.44 | 1,600 | 0.16 | | 0.72 | |
| TETF | Industry Exposure & Fin Srvs ETF | 20.83 | 20.73 | 20.73 | 4,800 | -0.06 | | 0.29 | |
| TEUM | Pareteum Corp | 2.600 | 2.430 | 2.600 | 1,310,300 | 0.150 | | 6.12 | |
| TFI | Muni Bond ETF SPDR | 48.01 | 47.96 | 48.00 | 217,800 | 0.01 | | 0.02 | |
| TFLO | Treasury Floating Rate Bond Ishares ETF | 50.30 | 50.28 | 50.28 | 15,300 | -0.02 | | 0.04 | |
| TGB | Taseko Mines Ltd | 1.160 | 1.120 | 1.130 | 517,100 | 0.020 | | 1.80 | |
| TGC | Tengasco Inc | 0.6500 | 0.6000 | 0.6000 | 27,500 | -0.0100 | | 1.64 | |
| THD | Thailand Ishares MSCI ETF | 85.20 | 84.06 | 84.31 | 130,200 | 0.24 | | 0.29 | |
| THM | International Tower Hill Mines Ltd | 0.5400 | 0.5200 | 0.5400 | 93,500 | 0.0200 | | 3.85 | |
| TIK | Tel-Instrument Electronics | 3.450 | 3.300 | 3.300 | 8,100 | 0.050 | | 1.54 | |
| TILT | Mstar US Mkt Factors Tilt ETF Flexshares | 115.9 | 115.6 | 115.6 | 4,600 | 0.4 | | 0.36 | |
| TIP | TIPS Bond Ishares ETF | 112.4 | 112.2 | 112.4 | 1,630,500 | 0.2 | | 0.14 | |
| TIPX | Barclays 1-10 Year TIPS SPDR | 19.23 | 19.19 | 19.23 | 18,200 | 0.04 | | 0.21 | |
| TIPZ | Broad U.S. TIPS Index ETF Pimco | 57.33 | 57.21 | 57.33 | 1,800 | 0.07 | | 0.12 | |
| TIS | Orchids Paper Products Company | 6.120 | 4.790 | 5.290 | 1,237,400 | 0.490 | | 10.21 | |
| TKAT | Takung Art Co. Ltd | 1.805 | 1.805 | 1.805 | 100 | 0.000 | | 0.00 | |
| TLDH | Flexshares Dm Ex-US Factor Tilt Index | 28.40 | 28.40 | 28.40 | 100 | -0.21 | | 0.73 | |
| TLEH | Flexshares EM Factor Tilt Index Fund | 29.27 | 29.27 | 29.27 | 200 | 0.04 | | 0.14 | |
| TLH | 10-20 Year Treas Bond Ishares ETF | 130.7 | 130.4 | 130.7 | 10,200 | 0.0 | | 0.02 | |
| TLTD | Flexshares Dev Mkt Ex-US Factor Tilt | 65.99 | 65.66 | 65.91 | 15,600 | 0.86 | | 1.32 | |
| TLTE | Flexshares EM Factor Tilt Index Fund | 54.91 | 54.60 | 54.60 | 36,900 | 0.36 | | 0.66 | |
| TMF | 20+ Year Trsy Bull 3X Direxion | 18.86 | 18.62 | 18.84 | 257,500 | 0.03 | | 0.16 | |
| TMFC | Motley Fool 100 Index ETF ETF | 20.73 | 20.41 | 20.49 | 39,700 | -0.05 | | 0.24 | |
| TMP | Tompkinstrustco | 89.28 | 87.82 | 89.15 | 93,100 | 0.85 | | 0.96 | |
| TMQ | Trilogy Metals Inc | 1.800 | 1.670 | 1.760 | 150,200 | 0.070 | | 4.14 | |
| TMV | 20+ Year Trsy Bear 3X Direxion | 19.87 | 19.59 | 19.62 | 415,600 | -0.03 | | 0.15 | |
| TNA | Smallcap Bull 3X Direxion | 90.82 | 87.99 | 88.65 | 3,245,300 | -1.03 | | 1.15 | |
| TOK | Kokusai Ishares MSCI ETF | 65.52 | 65.01 | 65.01 | 700 | -0.09 | | 0.14 | |
| TOLZ | DJ Brookfield Global Proshares | 41.40 | 41.27 | 41.36 | 3,400 | 0.46 | | 1.12 | |
| TOTL | Total Return Tactical ETF SPDR | 47.54 | 47.41 | 47.54 | 344,200 | 0.11 | | 0.23 | |
| TPHS | Trinity Pl Hldgs Inc | 7.240 | 6.860 | 7.020 | 97,500 | 0.110 | | 1.59 | |
| TPOR | Direxion Daily Transportation Bull 3X | 35.17 | 33.85 | 33.85 | 2,300 | -0.24 | | 0.70 | |
| TPYP | Tortoise North Amer Pipeline Fund | 23.24 | 23.08 | 23.08 | 21,800 | 0.29 | | 1.28 | |
| TRT | Trio-Tech International | 4.540 | 4.450 | 4.540 | 9,700 | 0.020 | | 0.44 | |
| TRX | Tanzanian Royalty Exploration Corp | 0.4300 | 0.4020 | 0.4250 | 37,800 | 0.0150 | | 3.66 | |
| TRXC | Transenterix Inc | 4.780 | 3.820 | 4.780 | 26,549,800 | 0.890 | | 22.88 | |
| TTAC | Trimtabs Float Shrink ETF | 36.77 | 36.54 | 36.54 | 13,200 | -0.19 | | 0.52 | |
| TTAI | Trimtabs ETF Trust ETF | 27.05 | 27.02 | 27.05 | 1,000 | 0.17 | | 0.63 | |
| TTFS | Advisorshares Wilshire Buyback ETF | 69.85 | 69.45 | 69.55 | 1,100 | 0.09 | | 0.13 | |
| TTT | Ultrapro Short 20+ Year Trsy Proshares | 27.66 | 27.29 | 27.33 | 62,700 | -0.02 | | 0.07 | |
| TUZ | 1-3 Year US Treasury Index ETF Pimco | 49.97 | 49.94 | 49.95 | 21,700 | 0.00 | | 0.00 | |
| TWM | Ultrashort Russell 2000 Proshares | 14.07 | 13.78 | 14.01 | 719,300 | 0.09 | | 0.65 | |
| TYBS | 20+ Year Trsy Bear 1X Direxion | 20.73 | 20.73 | 20.73 | 100 | -0.06 | | 0.26 | |
| TYD | 7-10 Year Treasury Bull 3X Direxion | 40.34 | 40.34 | 40.34 | 100 | 0.00 | | 0.00 | |
| TYNS | 7-10 Year Treasury Bear -1X Direxion | 29.12 | 29.12 | 29.12 | 100 | -0.08 | | 0.26 | |
| TYO | 7-10 Year Treasury Bear -3X Direxion | 15.15 | 15.15 | 15.15 | 100 | 0.06 | | 0.40 | |
| TZA | Smallcap Bear 3X Direxion | 8.800 | 8.530 | 8.730 | 6,798,300 | 0.090 | | 1.04 | |