| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TACK | AMEX Tick | 10,304 | 9,543 | 9,767 | 0 | -245 |  | 2.45 |   |
| TACX | AMEX Tick | 304.0 | -457.0 | -233.0 | 0 | -245.0 | | 2041.67 | |
| TICK | NYSE Tick | 11,003 | 8,903 | 9,776 | 0 | -398 | | 3.91 | |
| TICX | NYSE Tick | 1003.0 | -1097.0 | -224.0 | 0 | -398.0 | | 228.74 | |
| TNX | 10-YEAR TREASURY NOTE | 3.200 | 3.180 | 3.190 | 0 | 0.020 |  | 0.63 | |
| TOOC | Tsx Capped Composite Index | 18,050 | 17,919 | 17,923 | 251,480,500 | 76 | | 0.43 | |
| TPXR | S&P C.S. Fl-Tampa Home Price Index | 210.4 | 210.4 | 210.4 | 0 | 1.3 | | 0.61 | |
| TQCK | NASD Tick | 10,520 | 9,107 | 9,283 | 0 | -1,286 | | 12.17 | |
| TQCX | NASD Tick | 520.0 | -893.0 | -717.0 | 0 | -1286.0 | | 226.01 | |
| TRIA | AMEX Trin | 1.2800 | 0.3100 | 0.9100 | 0 | 0.2400 | | 35.82 | |
| TRIN | NYSE Trin | 1.1100 | 0.2600 | 0.8900 | 0 | -0.3300 | | 27.05 | |
| TRIQ | NASD Trin | 1.3700 | 0.3700 | 1.0000 | 0 | 0.2600 | | 35.14 | |
| TTCD | Tsx Consumer Discretionary Capped Index | 194.4 | 191.1 | 192.5 | 6,707,700 | 0.2 | | 0.12 | |
| TTCS | Tsx Consumer Staples Capped Index | 523.4 | 512.7 | 521.0 | 4,553,600 | 9.3 | | 1.81 | |
| TTEN | Tsx Capped Energy Index | 177.9 | 175.8 | 176.1 | 46,126,100 | 1.3 | | 0.73 | |
| TTFS | Tsx Financials Capped Index | 293.3 | 291.5 | 291.6 | 29,698,900 | 0.6 | | 0.21 | |
| TTGD | Tsx Global Gold Index | 173.4 | 171.1 | 171.6 | 51,952,900 | 0.6 | | 0.36 | |
| TTHC | Tsx Health Care Capped Index | 140.8 | 129.9 | 132.0 | 58,957,000 | -4.7 | | 3.46 | |
| TTIN | Tsx Industrials Capped Index | 254.5 | 251.8 | 252.0 | 17,835,800 | 1.2 | | 0.46 | |
| TTMT | Tsx Materials Capped Index | 223.8 | 222.1 | 222.4 | 48,556,700 | 1.4 | | 0.63 | |
| TTRE | Tsx Real Estate Capped Index | 311.6 | 308.3 | 310.7 | 7,150,500 | 3.3 | | 1.07 | |
| TTTK | Tsx Information Tech Capped Index | 75.45 | 73.27 | 73.30 | 3,987,100 | -1.23 | | 1.65 | |
| TTTS | Tsx Telecom Services Capped Index | 165.7 | 163.5 | 165.1 | 6,952,000 | 1.3 | | 0.81 | |
| TTUT | Tsx Utilities Capped Index | 225.6 | 222.5 | 224.0 | 8,966,200 | 2.1 | | 0.94 | |
| TXBE | Tsx Global Base Metals Ew Index | 168.5 | 165.8 | 166.2 | 47,523,600 | -0.2 | | 0.10 | |
| TXBM | Tsx Global Base Metals Index | 110.2 | 108.3 | 108.8 | 47,175,100 | 0.1 | | 0.09 | |
| TXCT | Tsx Clean Technology Index | 127.9 | 126.4 | 126.8 | 4,847,300 | 0.7 | | 0.56 | |
| TXCX | TSX Composite Index | 15,580 | 15,466 | 15,470 | 251,480,500 | 66 | | 0.43 | |
| TXDC | Tsx Composite Dividend Index | 124.6 | 123.6 | 123.9 | 143,028,100 | 0.8 | | 0.63 | |
| TXDE | Tsx Diversified Banks Ew Index | 332.0 | 329.6 | 329.9 | 9,458,100 | -0.3 | | 0.10 | |
| TXDV | Tsx Canadian Dividend Aristocrats Index | 257.9 | 255.3 | 256.6 | 58,303,000 | 1.8 | | 0.70 | |
| TXEI | Tsx Equity Income Index | 105.8 | 104.6 | 105.2 | 49,840,400 | 0.9 | | 0.84 | |
| TXEW | Tsx 60 Equal Weight Index | 141.4 | 140.2 | 140.6 | 97,418,300 | 0.9 | | 0.65 | |
| TXFO | Tsx Completion Index | 968.1 | 956.9 | 956.9 | 154,062,200 | -1.8 | | 0.19 | |
| TXGM | Tsx Global Mining Index | 66.00 | 65.30 | 65.46 | 112,387,100 | 0.23 | | 0.35 | |
| TXOE | Tsx Oil And Gas Ew Index | 226.0 | 222.3 | 224.1 | 27,944,500 | 2.8 | | 1.27 | |
| TXPR | Tsx Preferred Share Index | 701.4 | 697.8 | 697.8 | 4,332,000 | -3.7 | | 0.53 | |
| TXSC | Tsx 60 Capped Index | 1,020 | 1,012 | 1,015 | 97,418,300 | 6 | | 0.63 | |
| TXSI | Tsx 60 Shariah Index | 125.1 | 124.0 | 124.3 | 19,982,000 | 0.9 | | 0.76 | |
| TXSX | Tsx 60 Index | 922.8 | 915.2 | 917.6 | 97,418,300 | 5.8 | | 0.63 | |
| TXTW | Tsx Smallcap Index | 601.4 | 597.0 | 597.1 | 52,442,800 | 1.7 | | 0.28 | |
| TYX | 30-YEAR TREASURY BOND | 3.390 | 3.360 | 3.380 | 0 | 0.030 | | 0.90 | |