| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TACK | AMEX Tick | 10,372 | 9,705 | 10,045 | 0 | -39 |  | 0.39 |   |
| TACX | AMEX Tick | 372.00 | -295.00 | 45.00 | 0 | -39.00 | | 46.43 | |
| TICK | NYSE Tick | 10,566 | 9,110 | 9,978 | 0 | -29 | | 0.29 | |
| TICX | NYSE Tick | 566.00 | -890.00 | -22.00 | 0 | -29.00 | | 414.29 | |
| TNX | 10-YEAR TREASURY NOTE | 2.890 | 2.850 | 2.870 | 0 | 0.020 |  | 0.70 | |
| TOOC | Tsx Capped Composite Index | 18,871 | 18,786 | 18,799 | 199,689,700 | 89 | | 0.48 | |
| TPXR | S&P C.S. Fl-Tampa Home Price Index | 207.9 | 207.9 | 207.9 | 0 | 1.0 | | 0.47 | |
| TQCK | NASD Tick | 10,545 | 9,398 | 10,543 | 0 | 601 | | 6.05 | |
| TQCX | NASD Tick | 545.0 | -602.0 | 543.0 | 0 | 601.0 | | 1036.21 | |
| TRIA | AMEX Trin | 1.480 | 0.760 | 1.480 | 0 | 0.180 | | 13.85 | |
| TRIN | NYSE Trin | 1.750 | 0.690 | 1.140 | 0 | -0.300 | | 20.83 | |
| TRIQ | NASD Trin | 5.990 | 0.700 | 1.940 | 0 | 0.590 | | 43.70 | |
| TTCD | Tsx Consumer Discretionary Capped Index | 214.4 | 213.1 | 213.9 | 9,397,000 | 1.7 | | 0.79 | |
| TTCS | Tsx Consumer Staples Capped Index | 545.4 | 536.0 | 544.2 | 3,871,600 | 9.4 | | 1.76 | |
| TTEN | Tsx Capped Energy Index | 195.5 | 194.1 | 194.2 | 42,098,900 | 1.0 | | 0.50 | |
| TTFS | Tsx Financials Capped Index | 309.3 | 307.8 | 308.6 | 20,956,700 | 1.9 | | 0.62 | |
| TTGD | Tsx Global Gold Index | 161.4 | 155.0 | 155.0 | 75,539,800 | -3.4 | | 2.17 | |
| TTHC | Tsx Health Care Capped Index | 94.19 | 91.33 | 92.23 | 26,169,800 | -0.46 | | 0.50 | |
| TTIN | Tsx Industrials Capped Index | 268.3 | 266.5 | 266.8 | 14,837,900 | 1.1 | | 0.40 | |
| TTMT | Tsx Materials Capped Index | 225.3 | 220.5 | 220.8 | 53,435,100 | -0.8 | | 0.37 | |
| TTRE | Tsx Real Estate Capped Index | 323.2 | 321.4 | 323.2 | 5,291,900 | 1.1 | | 0.35 | |
| TTTK | Tsx Information Tech Capped Index | 80.58 | 79.95 | 80.05 | 3,866,100 | 0.25 | | 0.31 | |
| TTTS | Tsx Telecom Services Capped Index | 170.8 | 169.1 | 170.1 | 3,431,200 | 1.4 | | 0.85 | |
| TTUT | Tsx Utilities Capped Index | 232.1 | 230.3 | 231.4 | 7,885,700 | 1.5 | | 0.63 | |
| TXBE | Tsx Global Base Metals Ew Index | 173.9 | 172.3 | 172.9 | 58,395,700 | 2.5 | | 1.46 | |
| TXBM | Tsx Global Base Metals Index | 116.6 | 115.5 | 115.6 | 58,071,400 | 1.3 | | 1.17 | |
| TXCT | Tsx Clean Technology Index | 135.9 | 134.2 | 135.6 | 3,194,600 | 1.4 | | 1.04 | |
| TXCX | TSX Composite Index | 16,288 | 16,215 | 16,226 | 199,689,700 | 77 | | 0.48 | |
| TXDC | Tsx Composite Dividend Index | 131.2 | 130.7 | 130.8 | 120,151,100 | 0.7 | | 0.51 | |
| TXDE | Tsx Diversified Banks Ew Index | 346.5 | 344.7 | 345.6 | 8,969,100 | 2.1 | | 0.61 | |
| TXDV | Tsx Canadian Dividend Aristocrats Index | 269.4 | 268.2 | 269.0 | 49,090,900 | 1.6 | | 0.58 | |
| TXEI | Tsx Equity Income Index | 110.9 | 110.5 | 110.7 | 41,650,900 | 0.5 | | 0.46 | |
| TXEW | Tsx 60 Equal Weight Index | 148.4 | 147.6 | 147.7 | 74,570,200 | 0.9 | | 0.60 | |
| TXFO | Tsx Completion Index | 991.9 | 986.3 | 986.8 | 125,119,400 | 1.9 | | 0.19 | |
| TXGM | Tsx Global Mining Index | 65.86 | 64.73 | 64.75 | 153,503,400 | -0.19 | | 0.29 | |
| TXOE | Tsx Oil And Gas Ew Index | 243.4 | 241.5 | 241.6 | 22,128,700 | 0.8 | | 0.33 | |
| TXPR | Tsx Preferred Share Index | 710.1 | 709.4 | 709.8 | 1,924,600 | 0.3 | | 0.04 | |
| TXSC | Tsx 60 Capped Index | 1,074 | 1,069 | 1,070 | 74,570,200 | 6 | | 0.57 | |
| TXSI | Tsx 60 Shariah Index | 131.4 | 130.3 | 130.4 | 15,261,500 | 0.3 | | 0.22 | |
| TXSX | Tsx 60 Index | 971.3 | 967.0 | 967.7 | 74,570,200 | 5.5 | | 0.57 | |
| TXTW | Tsx Smallcap Index | 619.0 | 615.4 | 616.4 | 74,871,600 | 2.2 | | 0.35 | |
| TYX | 30-YEAR TREASURY BOND | 3.050 | 3.020 | 3.030 | 0 | 0.010 | | 0.33 | |