| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TA | Travelcenters of America Llc | 3.600 | 3.500 | 3.600 | 4,351 | 0.000 |  | 0.00 |   |
| TACO | Del Taco Rest | 13.22 | 13.01 | 13.15 | 151,100 | -0.05 |  | 0.38 | |
| TACOW | Del Taco Rest Wts | 3.550 | 3.360 | 3.360 | 1,400 | -0.240 | | 6.67 | |
| TACT | Transact Tech Inc | 11.10 | 11.00 | 11.10 | 5,700 | 0.20 |  | 1.83 | |
| TAIT | Taitron Components | 1.710 | 1.710 | 1.710 | 865 | 0.000 | | 0.00 | |
| TANH | Tantech Holdings | 3.350 | 3.240 | 3.300 | 875,200 | 0.000 | | 0.00 | |
| TANNI | Travelcenters of America Llc | 24.35 | 24.35 | 24.35 | 171 | -0.05 | | 0.20 | |
| TANNL | Travelcenters of America Llc | 23.83 | 23.57 | 23.82 | 14,100 | 0.08 | | 0.34 | |
| TANNZ | Travelcenters of America Llc | 24.40 | 23.51 | 24.40 | 9,100 | -0.10 | | 0.41 | |
| TAOP | Taoping Inc. | 1.570 | 1.570 | 1.570 | 1,481 | -0.030 | | 1.88 | |
| TAPR | Barclays Inverse US Treasury Aggt ETN | 26.73 | 26.50 | 26.57 | 1,000 | -0.68 | | 2.50 | |
| TAST | Carrols Rstrnt Group | 13.10 | 12.85 | 13.00 | 235,000 | 0.00 | | 0.00 | |
| TATT | T A T Tech Ltd | 8.350 | 8.350 | 8.350 | 900 | 0.000 | | 0.00 | |
| TAX | Liberty Tax Cl A | 8.700 | 8.550 | 8.550 | 2,728 | -0.300 | | 3.39 | |
| TAYD | Taylor Devices Inc | 10.32 | 10.10 | 10.32 | 2,400 | -0.03 | | 0.29 | |
| TBBK | The Bancorp Inc | 11.38 | 11.04 | 11.32 | 838,200 | 0.07 | | 0.62 | |
| TBK | Triumph Bancorp | 41.45 | 40.75 | 41.40 | 361,500 | 0.10 | | 0.24 | |
| TBNK | Territorial Bancorp | 30.88 | 30.88 | 30.88 | 1,006 | 0.13 | | 0.42 | |
| TBPH | Theravance Bio Ord | 23.64 | 23.36 | 23.36 | 3,266 | -0.38 | | 1.60 | |
| TCBI | Texas Capital Bncsh | 100.30 | 98.20 | 99.60 | 1,233,800 | -0.45 | | 0.45 | |
| TCBIL | Texas Cap 6.5 Sr NTS | 25.74 | 25.68 | 25.74 | 2,600 | 0.06 | | 0.23 | |
| TCBIP | Texas Capital | 25.47 | 25.32 | 25.40 | 5,700 | 0.09 | | 0.36 | |
| TCBK | Trico Bancshares | 38.90 | 38.06 | 38.85 | 194,000 | 0.44 | | 1.15 | |
| TCCO | Technical Commctn Cp | 4.150 | 4.150 | 4.150 | 2,243 | 0.100 | | 2.47 | |
| TCFC | The Community Fin Cp | 37.25 | 36.29 | 36.85 | 15,900 | 0.08 | | 0.22 | |
| TCGP | The Carlyle Group LP | 23.40 | 23.30 | 23.32 | 24,100 | 0.00 | | 0.00 | |
| TCMD | Tactile Systems Technology Inc | 55.98 | 53.99 | 55.16 | 492,100 | -1.39 | | 2.46 | |
| TCON | Tracon Pharma | 2.965 | 2.900 | 2.965 | 4,931 | 0.115 | | 4.03 | |
| TCPC | TCP Capital Corp | 14.49 | 14.40 | 14.43 | 176,200 | -0.06 | | 0.41 | |
| TCRD | THL Credit Inc | 8.130 | 7.880 | 7.930 | 460,800 | -0.210 | | 2.58 | |
| TCX | Tucows Inc Cl A | 66.30 | 65.65 | 65.95 | 73,100 | -0.40 | | 0.60 | |
| TDACU | Trident Acquisitions Corp. Units | 10.07 | 10.02 | 10.06 | 106,000 | -0.01 | | 0.10 | |
| TDIV | Nasdaq Technology Dividend Index Fund FT | 36.77 | 36.75 | 36.75 | 1,734 | -0.36 | | 0.97 | |
| TEAM | Atlassian Cls A Ord | 66.29 | 65.22 | 66.12 | 1,125,500 | -0.37 | | 0.56 | |
| TECD | Tech Data Cp | 89.15 | 85.74 | 88.94 | 547,700 | 2.29 | | 2.64 | |
| TECH | Bio-Techne Cp | 166.6 | 164.0 | 165.6 | 351,300 | 1.5 | | 0.93 | |
| TEDU | Tarena Intl ADR | 7.520 | 7.270 | 7.290 | 431,200 | -0.220 | | 2.93 | |
| TELL | Tellurian Inc New | 11.53 | 11.01 | 11.07 | 1,524,500 | -0.38 | | 3.32 | |
| TENX | Tenax Therapeutics | 6.550 | 6.220 | 6.280 | 13,500 | 0.050 | | 0.80 | |
| TERP | Terraform Power Inc | 11.62 | 11.51 | 11.55 | 862,500 | -0.02 | | 0.17 | |
| TESS | Tessco Tech Inc | 17.50 | 16.55 | 16.95 | 43,600 | -0.10 | | 0.59 | |
| TFSL | Tfs Financial Corp | 16.48 | 15.82 | 16.06 | 428,100 | 0.21 | | 1.32 | |
| TGA | Transglobe Energy Cp | 2.240 | 2.230 | 2.240 | 9,430 | 0.000 | | 0.00 | |
| TGEN | Tecogen Inc | 3.680 | 3.520 | 3.680 | 31,900 | 0.140 | | 3.95 | |
| TGLS | Tecnoglass Inc | 8.780 | 8.780 | 8.780 | 129 | -0.050 | | 0.57 | |
| TGTX | Tg Therapeuticscmn | 13.90 | 13.20 | 13.70 | 2,163,500 | -0.05 | | 0.36 | |
| THFF | First Finl Corp [In] | 44.45 | 43.60 | 44.00 | 63,600 | 0.15 | | 0.34 | |
| THRM | Gentherm Inc | 37.15 | 36.35 | 36.65 | 269,400 | -0.20 | | 0.54 | |
| THST | Truett Hurst Cl A Co | 1.596 | 1.440 | 1.596 | 408 | 0.166 | | 11.62 | |
| TIBR | Tiberius Acquisition Corporation | 9.610 | 9.590 | 9.610 | 37,000 | -0.040 | | 0.41 | |
| TIBRU | Tiberius Acquisition Corporation Units | 10.10 | 10.10 | 10.10 | 200 | -0.01 | | 0.10 | |
| TIBRW | Tiberius Acquisition Warrant | 0.6000 | 0.5500 | 0.5500 | 35,900 | -0.0700 | | 11.29 | |
| TIG | Tigenix Nv | 40.97 | 40.87 | 40.97 | 2,500 | -0.63 | | 1.51 | |
| TILE | Interface Inc | 23.85 | 23.60 | 23.75 | 802,600 | 0.10 | | 0.42 | |
| TIPT | Tiptree Fncl Cl A | 6.650 | 6.450 | 6.550 | 93,300 | 0.100 | | 1.55 | |
| TISA | Top Image Systems | 1.070 | 1.000 | 1.010 | 28,000 | -0.050 | | 4.72 | |
| TITN | Titan Machinery Inc | 17.28 | 16.50 | 16.85 | 392,900 | 0.15 | | 0.90 | |
| TIVO | Tivo Corp | 14.38 | 14.15 | 14.25 | 971,000 | -0.20 | | 1.38 | |
| TLF | Tandy Leather Fctry | 7.790 | 7.700 | 7.700 | 8,900 | 0.020 | | 0.26 | |
| TLGT | Teligent | 3.610 | 3.340 | 3.560 | 974,000 | -0.050 | | 1.39 | |
| TLND | Talend S.A. | 62.62 | 60.47 | 61.58 | 245,800 | -1.17 | | 1.86 | |
| TLT | 20+ Year Treas Bond Ishares ETF | 121.1 | 120.3 | 120.4 | 7,992,700 | 0.1 | | 0.09 | |
| TMCX | Trinity Merger Corp. Class A | 9.770 | 9.750 | 9.750 | 869,000 | 0.020 | | 0.21 | |
| TMCXU | Trinity Merger Corp. Unit | 10.16 | 10.14 | 10.15 | 700 | 0.01 | | 0.10 | |
| TMCXW | Trinity Merger Corp. Warrant | 0.4100 | 0.4050 | 0.4100 | 114,000 | 0.0000 | | 0.00 | |
| TMSR | Tmsr Holding Company Ltd. | 8.000 | 7.380 | 7.380 | 2,200 | -0.090 | | 1.20 | |
| TMUS | T-Mobile US | 60.08 | 59.37 | 60.01 | 3,696,100 | 0.48 | | 0.81 | |
| TNAV | Telenav Inc | 6.300 | 5.800 | 6.200 | 365,900 | 0.400 | | 6.90 | |
| TNDM | Tandem Diabetes Care | 20.07 | 18.60 | 19.91 | 3,229,000 | 1.05 | | 5.57 | |
| TNTR | Tintri Inc | 0.4930 | 0.2700 | 0.3150 | 12,584,400 | -0.4050 | | 56.25 | |
| TNXP | Tonix Pharm Hldg | 4.420 | 3.900 | 4.410 | 153,300 | 0.470 | | 11.93 | |
| TOCA | Tocagen Inc | 9.720 | 9.010 | 9.110 | 193,900 | -0.330 | | 3.50 | |
| TOPS | Top Ships Inc | 1.090 | 1.070 | 1.070 | 34,122 | 0.000 | | 0.00 | |
| TORC | Restorbio Inc. | 12.51 | 10.35 | 11.97 | 291,700 | 1.11 | | 10.22 | |
| TOUR | Tuniu Corporatio Ads | 8.510 | 7.900 | 8.510 | 602,200 | 0.390 | | 4.80 | |
| TOWN | Towne Bank | 32.80 | 32.25 | 32.60 | 313,600 | 0.10 | | 0.31 | |
| TPIC | Tpi Composites Inc | 26.54 | 25.66 | 26.08 | 302,200 | 0.18 | | 0.69 | |
| TPIV | Tapimmune Inc | 10.70 | 8.43 | 10.50 | 2,104,400 | 1.85 | | 21.39 | |
| TQQQ | Ultrapro QQQ Proshares | 63.09 | 61.80 | 62.74 | 9,711,200 | -0.63 | | 0.99 | |
| TRCB | Two River Bncrp | 18.29 | 18.05 | 18.29 | 37,200 | 0.12 | | 0.66 | |
| TRCH | Torchlight Energy | 1.390 | 1.260 | 1.360 | 185,000 | 0.010 | | 0.74 | |
| TREE | Lendingtree Inc | 255.7 | 240.7 | 254.4 | 410,000 | 6.2 | | 2.48 | |
| TRHC | Tabula Rasa Healthcare Inc | 60.21 | 59.11 | 59.77 | 807,500 | -0.26 | | 0.43 | |
| TRIB | Trinity Bio ADR | 5.070 | 4.890 | 4.890 | 10,800 | -0.070 | | 1.41 | |
| TRIL | Trillium Therapeutic | 6.300 | 6.150 | 6.300 | 5,070 | 0.200 | | 3.28 | |
| TRIP | Tripadvisor Inc | 58.57 | 56.97 | 58.54 | 2,348,200 | 0.81 | | 1.40 | |
| TRMB | Trimble Navigation | 35.46 | 34.75 | 35.44 | 2,828,200 | 0.04 | | 0.11 | |
| TRMD | Torm Plc Class A | 8.050 | 8.050 | 8.050 | 7,000 | 0.060 | | 0.75 | |
| TRMK | Trustmark Corp | 33.10 | 32.34 | 33.04 | 1,045,400 | 0.41 | | 1.26 | |
| TRMT | Tremont Mortgage Trust Common Shares of | 12.79 | 12.58 | 12.76 | 6,600 | -0.08 | | 0.62 | |
| TRNC | Tronc Inc | 17.40 | 17.01 | 17.32 | 114,300 | 0.17 | | 0.99 | |
| TRNS | Transcat Inc | 20.20 | 19.55 | 20.10 | 79,000 | 0.40 | | 2.03 | |
| TROV | Trovagene Inc | 0.8500 | 0.8200 | 0.8200 | 121,379 | 0.0100 | | 1.23 | |
| TROW | T Rowe Price Group | 125.1 | 122.6 | 124.7 | 1,783,000 | 1.0 | | 0.83 | |
| TRPX | Therapix Biosciences Ltd | 4.350 | 4.300 | 4.300 | 617 | -0.090 | | 2.05 | |
| TRS | Trimas Corp | 30.30 | 29.63 | 30.25 | 176,500 | 0.10 | | 0.33 | |
| TRST | Trustco Bank Corp NY | 8.900 | 8.655 | 8.850 | 611,200 | 0.050 | | 0.57 | |
| TRUE | Truecar Inc | 10.77 | 10.43 | 10.77 | 1,654,700 | 0.13 | | 1.22 | |
| TRUP | Trupanion Inc | 39.24 | 38.01 | 39.16 | 406,600 | 0.76 | | 1.98 | |
| TRVG | Trivago Nv | 5.176 | 4.915 | 4.970 | 1,042,900 | -0.180 | | 3.50 | |
| TRVN | Trevena Inc | 1.810 | 1.730 | 1.750 | 1,353,000 | 0.010 | | 0.57 | |
| TSBK | Timberland Bancorp | 35.00 | 34.06 | 34.82 | 21,800 | 0.37 | | 1.07 | |
| TSC | Tristate Capital Hld | 26.55 | 25.75 | 26.50 | 269,500 | 0.40 | | 1.53 | |
| TSCAP | Tristate Capital Holdings Inc Dep Shs | 26.39 | 26.37 | 26.39 | 3,900 | 0.03 | | 0.11 | |
| TSCO | Tractor Supply Co | 74.57 | 74.00 | 74.40 | 2,377,800 | 0.08 | | 0.11 | |
| TSEM | Tower Semiconductor | 24.33 | 23.56 | 23.85 | 520,100 | -0.23 | | 0.96 | |
| TSG | The Stars Group Inc | 36.90 | 36.20 | 36.20 | 49,557 | -1.60 | | 4.23 | |
| TSLA | Tesla Inc | 364.7 | 351.3 | 358.2 | 10,848,200 | 0.5 | | 0.13 | |
| TSRI | T S R Inc | 4.600 | 4.550 | 4.600 | 800 | 0.000 | | 0.00 | |
| TSRO | Tesaro Inc | 41.17 | 39.45 | 39.77 | 3,209,700 | -1.66 | | 4.01 | |
| TST | Thestreet Inc | 1.825 | 1.764 | 1.800 | 39,400 | 0.000 | | 0.00 | |
| TTD | Trade Desk Inc | 90.38 | 88.12 | 90.12 | 910,300 | -0.41 | | 0.45 | |
| TTEC | Teletech Hldgs | 37.00 | 36.15 | 36.90 | 121,600 | 0.35 | | 0.96 | |
| TTEK | Tetra Tech Inc | 57.80 | 56.66 | 57.80 | 401,700 | 0.75 | | 1.31 | |
| TTGT | Techtarget Inc | 28.70 | 27.82 | 28.42 | 574,400 | 0.36 | | 1.28 | |
| TTMI | TTM Technologies I | 19.16 | 18.69 | 19.03 | 1,057,400 | 0.20 | | 1.06 | |
| TTNP | Titan Pharma | 1.0000 | 1.0000 | 1.0000 | 1,795 | -0.0450 | | 4.31 | |
| TTOO | T2 Biosystems CS | 9.980 | 9.250 | 9.580 | 1,062,000 | 0.140 | | 1.48 | |
| TTPH | Tetraphase Pharmaceu | 4.490 | 4.200 | 4.260 | 1,369,100 | 0.010 | | 0.24 | |
| TTS | Tile Shop Hldgs | 7.925 | 7.643 | 7.850 | 824,900 | 0.150 | | 1.95 | |
| TTWO | Take-Two Interacti | 123.2 | 120.4 | 121.5 | 2,539,800 | -0.3 | | 0.27 | |
| TUES | Tuesday Morning Co | 2.900 | 2.875 | 2.875 | 16,121 | -0.025 | | 0.86 | |
| TUR | Turkey Ishares MSCI ETF | 29.63 | 29.15 | 29.50 | 974,900 | -0.04 | | 0.14 | |
| TURN | 180 Degree Capital Corp | 2.310 | 2.260 | 2.280 | 113,100 | -0.040 | | 1.72 | |
| TUSA | Total US Market Alphadex ETF FT | 35.12 | 35.01 | 35.12 | 500 | -0.03 | | 0.09 | |
| TUSK | Mammoth Energy Services Inc | 38.88 | 37.62 | 38.70 | 325,000 | 0.72 | | 1.90 | |
| TVIX | VS 2X VIX Short Term | 41.97 | 39.53 | 39.85 | 8,563,900 | 0.75 | | 1.92 | |
| TVIZ | VS 2X VIX Mid Term | 8.578 | 8.415 | 8.470 | 5,200 | 0.120 | | 1.44 | |
| TVTY | Tivity Health | 35.15 | 34.10 | 34.43 | 695,700 | 0.28 | | 0.81 | |
| TWIN | Twin Disc Inc | 26.20 | 25.48 | 25.82 | 43,000 | -0.53 | | 2.01 | |
| TWMC | Trans World Entert | 1.0100 | 0.9300 | 0.9300 | 21,400 | -0.0200 | | 2.11 | |
| TWNK | Hostess Brands Inc | 13.46 | 13.33 | 13.45 | 561,200 | 0.07 | | 0.52 | |
| TWNKW | Gores Holdings Warr | 1.770 | 1.740 | 1.750 | 39,800 | 0.010 | | 0.57 | |
| TWOU | 2U Inc | 96.83 | 93.99 | 96.31 | 767,200 | -0.27 | | 0.28 | |
| TXMD | Therapeuticsmd Inc | 7.420 | 7.000 | 7.130 | 7,301,800 | 0.250 | | 3.63 | |
| TXN | Texas Instruments | 116.0 | 113.9 | 115.9 | 7,027,600 | 1.2 | | 1.02 | |
| TXRH | Texas Roadhouse Inc | 66.42 | 64.14 | 66.16 | 775,200 | 1.34 | | 2.07 | |
| TYHT | Shineco Inc | 2.000 | 1.900 | 1.970 | 36,100 | -0.050 | | 2.48 | |
| TYME | Tyme Technologies | 3.880 | 3.480 | 3.810 | 408,800 | 0.290 | | 8.24 | |
| TYPE | Monotype Imag. Hold. | 21.95 | 21.70 | 21.80 | 305,700 | -0.15 | | 0.68 | |
| TZOO | Travelzoo Inc | 18.05 | 16.80 | 16.85 | 183,400 | -1.20 | | 6.65 | |