| Code | Name | High | Low | Close | Volume | Change | |
|---|
| TA | Travelcenters of America Llc | 3.800 | 3.600 | 3.750 | 179,600 | 0.075 |  | 2.04 |   |
| TACO | Del Taco Rest | 11.00 | 10.77 | 10.94 | 131,100 | -0.01 |  | 0.09 | |
| TACOW | Del Taco Rest Wts | 2.250 | 2.250 | 2.250 | 1,500 | -0.150 | | 6.25 | |
| TACT | Transact Tech Inc | 13.13 | 12.70 | 12.75 | 19,200 | -0.20 | | 1.54 | |
| TAIT | Taitron Components | 1.380 | 1.360 | 1.360 | 26,200 | -0.010 | | 0.73 | |
| TANH | Tantech Holdings | 3.090 | 2.970 | 3.050 | 789,400 | 0.020 | | 0.66 | |
| TANNI | Travelcenters of America Llc | 24.70 | 24.45 | 24.60 | 14,400 | 0.16 | | 0.65 | |
| TANNL | Travelcenters of America Llc | 24.84 | 24.70 | 24.84 | 1,000 | -0.01 | | 0.02 | |
| TANNZ | Travelcenters of America Llc | 24.65 | 24.44 | 24.55 | 3,700 | 0.15 | | 0.59 | |
| TAPR | Barclays Inverse US Treasury Aggt ETN | 28.19 | 27.92 | 28.19 | 1,500 | 1.73 | | 6.54 | |
| TAST | Carrols Rstrnt Group | 10.93 | 10.68 | 10.80 | 170,600 | 0.00 |  | 0.00 | |
| TATT | T A T Tech Ltd | 8.950 | 8.350 | 8.350 | 800 | -0.700 | | 7.73 | |
| TAX | Liberty Tax Cl A | 10.30 | 9.95 | 10.25 | 81,600 | 0.25 | | 2.50 | |
| TAYD | Taylor Devices Inc | 10.150 | 9.860 | 10.000 | 16,700 | -0.050 | | 0.50 | |
| TBBK | The Bancorp Inc | 11.23 | 10.73 | 11.22 | 329,300 | 0.30 | | 2.75 | |
| TBK | Triumph Bancorp | 39.95 | 39.05 | 39.50 | 356,300 | -0.35 | | 0.88 | |
| TBNK | Territorial Bancorp | 30.16 | 29.84 | 29.96 | 17,100 | -0.08 | | 0.25 | |
| TBPH | Theravance Bio Ord | 22.72 | 21.27 | 22.06 | 221,600 | -0.12 | | 0.54 | |
| TCBI | Texas Capital Bncsh | 97.75 | 94.95 | 96.15 | 812,200 | -0.60 | | 0.62 | |
| TCBIL | Texas Cap 6.5 Sr NTS | 25.66 | 25.55 | 25.57 | 3,100 | -0.09 | | 0.35 | |
| TCBIP | Texas Capital | 25.40 | 25.38 | 25.38 | 7,100 | 0.00 | | 0.00 | |
| TCBIW | Texas Capital Bancshares Inc. Warrant | 77.00 | 77.00 | 77.00 | 100 | 1.71 | | 2.27 | |
| TCBK | Trico Bancshares | 37.85 | 37.34 | 37.58 | 31,800 | 0.11 | | 0.29 | |
| TCCO | Technical Commctn Cp | 4.700 | 4.600 | 4.700 | 10,500 | 0.000 | | 0.00 | |
| TCFC | The Community Fin Cp | 36.70 | 35.99 | 35.99 | 5,100 | -0.76 | | 2.07 | |
| TCGP | The Carlyle Group LP | 23.75 | 23.61 | 23.75 | 36,500 | 0.01 | | 0.04 | |
| TCMD | Tactile Systems Technology Inc | 35.75 | 34.83 | 34.94 | 119,100 | -0.25 | | 0.71 | |
| TCON | Tracon Pharma | 2.850 | 2.650 | 2.750 | 79,100 | -0.050 | | 1.79 | |
| TCPC | TCP Capital Corp | 14.41 | 14.30 | 14.41 | 168,700 | 0.05 | | 0.35 | |
| TCRD | THL Credit Inc | 7.820 | 7.770 | 7.810 | 65,900 | -0.010 | | 0.13 | |
| TCX | Tucows Inc Cl A | 60.95 | 58.60 | 59.20 | 60,500 | -0.50 | | 0.84 | |
| TDIV | Nasdaq Technology Dividend Index Fund FT | 35.89 | 35.40 | 35.56 | 93,300 | -0.37 | | 1.03 | |
| TEAM | Atlassian Cls A Ord | 59.62 | 54.54 | 58.21 | 9,366,600 | -4.07 | | 6.53 | |
| TECD | Tech Data Cp | 82.03 | 80.26 | 80.75 | 453,300 | -1.22 | | 1.49 | |
| TECH | Bio-Techne Cp | 153.9 | 151.4 | 152.8 | 208,200 | 0.6 | | 0.39 | |
| TEDU | Tarena Intl ADR | 10.87 | 10.62 | 10.72 | 65,100 | 0.04 | | 0.37 | |
| TELL | Tellurian Inc New | 10.42 | 10.01 | 10.28 | 2,089,100 | 0.35 | | 3.52 | |
| TENX | Tenax Therapeutics | 6.385 | 6.050 | 6.120 | 18,200 | -0.070 | | 1.13 | |
| TERP | Terraform Power Inc | 11.06 | 10.88 | 10.99 | 677,800 | -0.03 | | 0.27 | |
| TESS | Tessco Tech Inc | 19.68 | 18.15 | 18.25 | 22,800 | -1.00 | | 5.19 | |
| TFSL | Tfs Financial Corp | 15.35 | 15.03 | 15.10 | 174,300 | 0.03 | | 0.20 | |
| TGA | Transglobe Energy Cp | 1.610 | 1.480 | 1.610 | 147,800 | 0.140 | | 9.52 | |
| TGEN | Tecogen Inc | 3.290 | 3.030 | 3.270 | 95,400 | 0.215 | | 7.04 | |
| TGLS | Tecnoglass Inc | 8.420 | 8.210 | 8.390 | 7,000 | 0.040 | | 0.48 | |
| TGTX | Tg Therapeuticscmn | 14.80 | 14.35 | 14.40 | 630,500 | -0.30 | | 2.04 | |
| THFF | First Finl Corp [In] | 44.10 | 43.10 | 43.70 | 15,400 | -0.05 | | 0.11 | |
| THRM | Gentherm Inc | 36.10 | 34.60 | 35.65 | 164,800 | 0.05 | | 0.14 | |
| THST | Truett Hurst Cl A Co | 1.650 | 1.600 | 1.640 | 6,700 | -0.110 | | 6.29 | |
| TIBR | Tiberius Acquisition Corporation | 9.580 | 9.580 | 9.580 | 100,000 | 0.030 | | 0.31 | |
| TIBRU | Tiberius Acquisition Corporation Units | 10.10 | 10.06 | 10.10 | 9,000 | -0.03 | | 0.30 | |
| TIBRW | Tiberius Acquisition Warrant | 0.6000 | 0.5700 | 0.5700 | 19,600 | 0.0000 | | 0.00 | |
| TIG | Tigenix Nv | 42.76 | 42.76 | 42.76 | 100 | -0.33 | | 0.77 | |
| TIL | Till Cap Res Vt Shrs | 3.950 | 3.950 | 3.950 | 1,000 | -0.050 | | 1.25 | |
| TILE | Interface Inc | 25.85 | 25.33 | 25.45 | 324,700 | -0.25 | | 0.97 | |
| TIPT | Tiptree Fncl Cl A | 6.500 | 6.340 | 6.400 | 36,100 | 0.000 | | 0.00 | |
| TISA | Top Image Systems | 1.120 | 1.080 | 1.120 | 18,700 | 0.020 | | 1.82 | |
| TITN | Titan Machinery Inc | 21.58 | 21.11 | 21.17 | 103,100 | -0.21 | | 0.98 | |
| TIVO | Tivo Corp | 15.10 | 14.75 | 14.75 | 614,300 | -0.40 | | 2.64 | |
| TLF | Tandy Leather Fctry | 7.600 | 7.500 | 7.500 | 1,100 | -0.150 | | 1.96 | |
| TLGT | Teligent | 3.670 | 3.450 | 3.530 | 442,000 | -0.060 | | 1.67 | |
| TLND | Talend S.A. | 48.94 | 47.30 | 47.59 | 124,800 | -1.02 | | 2.10 | |
| TLT | 20 Year Bond Ishares | 119.1 | 118.4 | 118.5 | 7,579,300 | -0.9 | | 0.72 | |
| TMSR | Tmsr Holding Company Ltd. | 8.370 | 8.370 | 8.370 | 100 | -0.630 | | 7.00 | |
| TMSRW | Tmsr Holding Company Ltd. Wt. | 0.3900 | 0.3900 | 0.3900 | 100 | 0.0100 | | 2.63 | |
| TMUS | T-Mobile US | 63.57 | 62.93 | 63.09 | 2,829,400 | -0.16 | | 0.25 | |
| TNAV | Telenav Inc | 5.200 | 5.100 | 5.100 | 35,100 | -0.100 | | 1.92 | |
| TNDM | Tandem Diabetes Care | 7.630 | 7.190 | 7.440 | 894,200 | 0.090 | | 1.22 | |
| TNTR | Tintri Inc | 1.670 | 1.550 | 1.590 | 429,900 | -0.010 | | 0.63 | |
| TNXP | Tonix Pharm Hldg | 3.300 | 3.160 | 3.200 | 36,500 | -0.020 | | 0.62 | |
| TOCA | Tocagen Inc | 10.68 | 10.21 | 10.41 | 88,700 | -0.07 | | 0.67 | |
| TOPS | Top Ships Inc | 1.670 | 1.600 | 1.610 | 808,800 | -0.050 | | 3.01 | |
| TORC | Restorbio Inc. | 9.030 | 8.500 | 8.770 | 69,500 | -0.020 | | 0.23 | |
| TOUR | Tuniu Corporatio Ads | 6.260 | 6.000 | 6.130 | 171,500 | -0.080 | | 1.29 | |
| TOWN | Towne Bank | 29.30 | 28.75 | 29.25 | 136,400 | 0.30 | | 1.04 | |
| TPIC | Tpi Composites Inc | 22.33 | 22.10 | 22.21 | 104,800 | 0.01 | | 0.05 | |
| TPIV | Tapimmune Inc | 3.040 | 2.770 | 2.910 | 75,300 | -0.100 | | 3.32 | |
| TQQQ | Ultrapro QQQ Proshares | 154.0 | 145.9 | 147.5 | 5,867,200 | -7.4 | | 4.80 | |
| TRCB | Two River Bncrp | 17.50 | 17.06 | 17.32 | 9,500 | -0.03 | | 0.17 | |
| TRCH | Torchlight Energy | 1.270 | 1.150 | 1.240 | 308,000 | 0.090 | | 7.83 | |
| TREE | Lendingtree Inc | 324.9 | 317.6 | 318.5 | 99,500 | -4.1 | | 1.26 | |
| TRHC | Tabula Rasa Healthcare Inc | 41.55 | 40.75 | 40.99 | 163,600 | -0.71 | | 1.70 | |
| TRIB | Trinity Bio ADR | 5.000 | 4.820 | 5.000 | 14,100 | 0.110 | | 2.25 | |
| TRIL | Trillium Therapeutic | 7.300 | 6.850 | 7.000 | 39,600 | -0.150 | | 2.10 | |
| TRIP | Tripadvisor Inc | 42.12 | 41.23 | 41.62 | 1,151,700 | -0.02 | | 0.05 | |
| TRMB | Trimble Navigation | 36.86 | 36.17 | 36.57 | 1,163,500 | -0.19 | | 0.52 | |
| TRMD | Torm Plc Class A | 8.080 | 8.050 | 8.080 | 2,800 | 0.450 | | 5.90 | |
| TRMK | Trustmark Corp | 31.24 | 30.86 | 31.03 | 211,400 | 0.09 | | 0.29 | |
| TRMT | Tremont Mortgage Trust Common Shares of | 12.65 | 12.58 | 12.60 | 3,900 | 0.00 | | 0.00 | |
| TRNC | Tronc Inc | 19.66 | 18.82 | 19.04 | 179,500 | -0.43 | | 2.21 | |
| TRNS | Transcat Inc | 16.70 | 16.70 | 16.70 | 200 | 0.13 | | 0.75 | |
| TROV | Trovagene Inc | 0.3300 | 0.3200 | 0.3200 | 535,900 | -0.0100 | | 3.03 | |
| TROW | T Rowe Price Group | 109.6 | 107.8 | 108.4 | 1,156,100 | -0.4 | | 0.36 | |
| TRPX | Therapix Biosciences Ltd | 4.900 | 4.790 | 4.800 | 14,400 | -0.040 | | 0.83 | |
| TRS | Trimas Corp | 27.90 | 27.58 | 27.65 | 150,600 | -0.05 | | 0.18 | |
| TRST | Trustco Bank Corp NY | 8.775 | 8.650 | 8.700 | 322,000 | 0.000 | | 0.00 | |
| TRUE | Truecar Inc | 9.775 | 9.600 | 9.640 | 580,500 | -0.030 | | 0.31 | |
| TRUP | Trupanion Inc | 28.85 | 27.29 | 27.74 | 332,300 | -1.19 | | 4.11 | |
| TRVG | Trivago Nv | 6.570 | 6.400 | 6.460 | 399,700 | -0.010 | | 0.15 | |
| TRVN | Trevena Inc | 1.750 | 1.710 | 1.730 | 333,600 | -0.020 | | 1.14 | |
| TSBK | Timberland Bancorp | 32.99 | 32.00 | 32.57 | 43,200 | 0.62 | | 1.94 | |
| TSC | Tristate Capital Hld | 24.95 | 24.50 | 24.75 | 90,100 | -0.05 | | 0.20 | |
| TSCAP | Tristate Capital Holdings Inc Dep Shs | 26.50 | 26.25 | 26.47 | 6,200 | 0.19 | | 0.70 | |
| TSCO | Tractor Supply Co | 62.63 | 60.14 | 60.33 | 1,962,500 | 0.45 | | 0.75 | |
| TSEM | Tower Semiconductor | 27.05 | 26.22 | 26.51 | 727,400 | -0.40 | | 1.47 | |
| TSG | The Stars Group Inc | 29.35 | 28.80 | 29.30 | 178,900 | 0.40 | | 1.38 | |
| TSLA | Tesla Inc | 300.0 | 289.8 | 290.2 | 5,627,900 | -9.8 | | 3.28 | |
| TSRI | T S R Inc | 5.750 | 5.550 | 5.750 | 3,700 | 0.150 | | 2.68 | |
| TSRO | Tesaro Inc | 53.07 | 51.25 | 51.58 | 641,200 | -0.63 | | 1.21 | |
| TST | Thestreet Inc | 1.890 | 1.830 | 1.860 | 95,200 | -0.020 | | 1.06 | |
| TTD | Trade Desk Inc | 54.43 | 53.62 | 54.13 | 348,500 | 0.15 | | 0.28 | |
| TTEC | Teletech Hldgs | 32.30 | 31.75 | 31.95 | 40,900 | -0.20 | | 0.62 | |
| TTEK | Tetra Tech Inc | 52.10 | 51.35 | 51.40 | 151,200 | -0.70 | | 1.34 | |
| TTGT | Techtarget Inc | 20.70 | 20.42 | 20.53 | 172,900 | 0.03 | | 0.15 | |
| TTMI | TTM Technologies I | 15.52 | 15.11 | 15.16 | 451,800 | -0.26 | | 1.69 | |
| TTNP | Titan Pharma | 0.9800 | 0.9500 | 0.9600 | 88,000 | -0.0100 | | 1.03 | |
| TTOO | T2 Biosystems CS | 7.070 | 6.800 | 6.970 | 162,300 | -0.010 | | 0.14 | |
| TTPH | Tetraphase Pharmaceu | 3.265 | 3.120 | 3.230 | 787,600 | 0.090 | | 2.87 | |
| TTS | Tile Shop Hldgs | 6.200 | 5.900 | 6.000 | 1,863,700 | 0.000 | | 0.00 | |
| TTWO | Take-Two Interacti | 100.75 | 97.28 | 98.38 | 1,753,200 | -2.39 | | 2.37 | |
| TUES | Tuesday Morning Co | 3.900 | 3.800 | 3.875 | 315,200 | -0.025 | | 0.64 | |
| TUR | Turkey Index MSCI Ishares | 39.84 | 39.37 | 39.53 | 194,900 | -0.71 | | 1.76 | |
| TURN | 180 Degree Capital Corp | 1.940 | 1.880 | 1.910 | 10,500 | 0.010 | | 0.53 | |
| TUSA | Total US Market Alphadex ETF FT | 33.41 | 33.40 | 33.40 | 300 | -0.21 | | 0.62 | |
| TUSK | Mammoth Energy Services Inc | 33.23 | 30.99 | 32.18 | 481,100 | 0.85 | | 2.71 | |
| TVIX | VS 2X VIX Short Term | 7.660 | 7.010 | 7.460 | 47,527,700 | 0.320 | | 4.48 | |
| TVIZ | VS 2X VIX Mid Term | 11.67 | 11.19 | 11.67 | 3,700 | 0.23 | | 2.01 | |
| TVTY | Tivity Health | 40.40 | 39.65 | 40.05 | 577,700 | 0.00 | | 0.00 | |
| TWIN | Twin Disc Inc | 22.50 | 22.17 | 22.31 | 20,300 | 0.07 | | 0.31 | |
| TWMC | Trans World Entert | 1.300 | 1.250 | 1.300 | 1,000 | 0.000 | | 0.00 | |
| TWNK | Hostess Brands Inc | 14.43 | 14.09 | 14.16 | 597,400 | -0.22 | | 1.53 | |
| TWNKW | Gores Holdings Warr | 2.200 | 2.090 | 2.160 | 78,600 | 0.000 | | 0.00 | |
| TWOU | 2U Inc | 85.31 | 83.91 | 84.22 | 351,300 | -1.29 | | 1.51 | |
| TXMD | Therapeuticsmd Inc | 5.850 | 5.680 | 5.710 | 1,253,400 | -0.140 | | 2.39 | |
| TXN | Texas Instruments | 101.63 | 98.87 | 99.96 | 7,858,000 | -1.33 | | 1.31 | |
| TXRH | Texas Roadhouse Inc | 63.68 | 62.69 | 63.33 | 651,200 | 0.46 | | 0.73 | |
| TYHT | Shineco Inc | 1.620 | 1.510 | 1.590 | 42,500 | -0.020 | | 1.24 | |
| TYME | Tyme Technologies | 2.200 | 2.120 | 2.200 | 186,000 | 0.060 | | 2.80 | |
| TYPE | Monotype Imag. Hold. | 23.45 | 23.10 | 23.40 | 120,200 | 0.00 | | 0.00 | |
| TZOO | Travelzoo Inc | 7.700 | 7.400 | 7.550 | 17,500 | 0.050 | | 0.67 | |