| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 38.25 | 38.00 | 38.17 | 18,528,900 | 0.11 |  | 0.29 |   |
| TAC | Transalta Corp | 6.800 | 6.710 | 6.750 | 191,300 | 0.010 | | 0.15 | |
| TAK | Takeda Pharmaceutical Co. Ltd | 20.10 | 20.01 | 20.07 | 679,900 | -0.18 |  | 0.89 | |
| TAL | Tal Education Group | 45.47 | 44.95 | 45.34 | 1,370,400 | 0.07 | | 0.15 | |
| TALO | Talos Energy Inc | 28.81 | 26.20 | 27.16 | 830,600 | 1.35 | | 5.23 | |
| TAP | Molson Coors Brewing Company | 51.56 | 50.85 | 51.17 | 1,124,900 | -0.04 | | 0.08 | |
| TAP.A | Molson Coors Brewing Cl A | 61.26 | 61.26 | 61.26 | 200 | 0.00 |  | 0.00 | |
| TARO | Taro Pharm Inds | 96.37 | 93.78 | 94.48 | 70,800 | -0.97 | | 1.02 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.35 | 26.09 | 26.30 | 165,200 | 0.25 | | 0.96 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 26.86 | 26.55 | 26.80 | 84,600 | 0.29 | | 1.09 | |
| TBI | Trueblue Inc | 23.92 | 23.40 | 23.76 | 97,300 | 0.23 | | 0.98 | |
| TCI | Transcontinental Realty Investors | 39.07 | 37.10 | 37.10 | 2,400 | -1.49 | | 3.86 | |
| TCO | Taubman Centers | 31.75 | 30.89 | 31.03 | 1,028,000 | -0.70 | | 2.21 | |
| TCO-J | Taubman Ctrs Inc [Tco/Pj] | 25.69 | 25.50 | 25.66 | 3,200 | 0.10 | | 0.40 | |
| TCO-K | Taubman Ctrs Inc [Tco/Pk] | 25.73 | 25.40 | 25.62 | 3,100 | 0.15 | | 0.57 | |
| TCP | TCP Pipelines | 39.33 | 38.55 | 39.14 | 263,200 | 0.03 | | 0.08 | |
| TCRW | THL Credit Inc 6.125% Notes Due 2023 | 26.25 | 26.07 | 26.18 | 1,600 | 0.00 | | 0.00 | |
| TCRZ | THL Credit Inc | 25.55 | 25.51 | 25.55 | 3,200 | 0.01 | | 0.04 | |
| TCS | The Container Store Group Inc | 4.160 | 3.960 | 4.150 | 229,200 | 0.150 | | 3.75 | |
| TD | Toronto Dominion Bank | 55.30 | 55.06 | 55.25 | 944,600 | 0.14 | | 0.25 | |
| TDA | Telephone and Data Systems Inc | 24.79 | 24.59 | 24.62 | 9,800 | -0.04 | | 0.16 | |
| TDC | Teradata Corp | 25.89 | 25.24 | 25.36 | 1,558,100 | -0.44 | | 1.71 | |
| TDE | Telephone and Data Systems | 25.29 | 25.21 | 25.23 | 16,500 | 0.02 | | 0.08 | |
| TDF | Templeton Dragon Fund | 19.05 | 18.90 | 19.05 | 36,100 | 0.26 | | 1.38 | |
| TDG | Transdigm Group Inc | 570.6 | 566.0 | 570.1 | 217,800 | 0.8 | | 0.14 | |
| TDI | Telephone and Data Systems | 26.03 | 25.83 | 26.03 | 1,200 | 0.10 | | 0.39 | |
| TDJ | Telephone and Data Systems Inc | 25.65 | 25.58 | 25.65 | 16,800 | 0.00 | | 0.00 | |
| TDOC | Teladoc Health Inc | 78.70 | 77.35 | 77.48 | 856,000 | -0.63 | | 0.81 | |
| TDS | Telephone and Data Systems | 24.44 | 24.02 | 24.13 | 521,500 | 0.17 | | 0.71 | |
| TDW | Tidewater Inc | 16.55 | 16.08 | 16.53 | 149,100 | 0.35 | | 2.16 | |
| TDW.A | Tidewater Inc [Tdw/Wa] | 1.400 | 1.330 | 1.337 | 3,800 | 0.029 | | 2.20 | |
| TDW.B | Tidewater Inc [Tdw/Wb] | 0.9000 | 0.8800 | 0.8900 | 1,900 | 0.0000 | | 0.00 | |
| TDY | Teledyne Technologies Inc | 348.9 | 343.8 | 348.7 | 213,500 | 3.8 | | 1.09 | |
| TEAF | Tortoise Essential Assets Income Term | 16.10 | 15.90 | 16.05 | 137,500 | 0.04 | | 0.25 | |
| TECK | Teck Resources Ltd | 16.27 | 15.83 | 16.16 | 3,546,500 | 0.42 | | 2.67 | |
| TEF | Telefonica S.A. | 7.480 | 7.430 | 7.460 | 784,800 | 0.030 | | 0.40 | |
| TEI | Templeton Emerging Markets | 9.000 | 8.940 | 9.000 | 263,700 | 0.050 | | 0.56 | |
| TEL | Te Connectivity Ltd | 93.24 | 91.79 | 93.15 | 963,200 | 1.62 | | 1.77 | |
| TEN | Tenneco Automotive | 14.73 | 13.66 | 13.89 | 1,424,800 | -0.39 | | 2.73 | |
| TEO | Telecom Argentina Stet France Telecom | 10.39 | 10.12 | 10.33 | 180,600 | 0.15 | | 1.47 | |
| TEVA | Teva Pharmaceutical Industries Ltd | 9.600 | 9.380 | 9.560 | 10,169,400 | 0.070 | | 0.74 | |
| TEX | Terex Corp | 29.40 | 28.80 | 29.33 | 421,700 | 0.39 | | 1.35 | |
| TFC | Truist Financial Corp. | 55.26 | 53.67 | 53.68 | 7,421,500 | -1.44 | | 2.61 | |
| TFC-F | Truist Financial Corp [Tfc/Pf] | 25.31 | 25.18 | 25.31 | 15,300 | 0.09 | | 0.36 | |
| TFC-G | Truist Financial Corp. [Tfc/Pg] | 25.29 | 25.20 | 25.29 | 26,900 | 0.03 | | 0.12 | |
| TFC-H | Truist Financial Corp. [Tfc/Ph] | 26.04 | 25.84 | 26.02 | 27,800 | 0.19 | | 0.74 | |
| TFX | Teleflex Inc | 355.6 | 351.9 | 354.8 | 229,000 | 0.9 | | 0.24 | |
| TG | Tredegar Corp | 23.11 | 22.70 | 23.08 | 106,400 | 0.28 | | 1.23 | |
| TGE | Tallgrass Energy Gp LP | 18.40 | 18.10 | 18.40 | 1,744,700 | 0.14 | | 0.77 | |
| TGH | Textainer Group Holdings | 9.450 | 8.970 | 9.430 | 650,000 | 0.430 | | 4.78 | |
| TGI | Triumph Group | 29.00 | 28.15 | 28.89 | 286,700 | 0.05 | | 0.17 | |
| TGNA | Tegna Inc | 15.90 | 15.68 | 15.86 | 1,147,200 | 0.09 | | 0.57 | |
| TGP | Teekay Lng Partners LP | 15.46 | 15.19 | 15.34 | 113,400 | -0.09 | | 0.58 | |
| TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 26.74 | 26.59 | 26.64 | 13,200 | 0.09 | | 0.34 | |
| TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 25.99 | 25.91 | 25.98 | 12,100 | 0.02 | | 0.08 | |
| TGS | Transportadora DE Gas Sa Ord B | 6.150 | 5.920 | 6.020 | 661,800 | 0.050 | | 0.84 | |
| TGT | Target Corp | 125.9 | 124.7 | 125.8 | 2,816,300 | 0.0 | | 0.02 | |
| THC | Tenet Healthcare Corp | 37.40 | 36.43 | 36.64 | 794,700 | -0.41 | | 1.11 | |
| THG | The Hanover Insurance Group | 138.8 | 137.1 | 138.3 | 341,800 | -0.4 | | 0.27 | |
| THGA | The Hanover Insurance Group | 25.94 | 25.70 | 25.87 | 17,100 | 0.17 | | 0.66 | |
| THO | Thor Industries | 71.00 | 68.25 | 69.30 | 1,365,000 | 1.25 | | 1.84 | |
| THQ | Tekla Healthcare Opportunities | 18.74 | 18.52 | 18.59 | 96,300 | -0.08 | | 0.43 | |
| THR | Thermon Group Holdings Inc | 26.62 | 26.31 | 26.58 | 64,300 | 0.21 | | 0.80 | |
| THS | Treehouse Foods | 51.18 | 49.90 | 49.99 | 496,900 | -0.85 | | 1.67 | |
| THW | Tekla World Healthcare Fund | 13.72 | 13.63 | 13.71 | 115,000 | 0.06 | | 0.44 | |
| TIF | Tiffany & Company | 133.5 | 133.3 | 133.4 | 2,690,600 | 0.0 | | 0.02 | |
| TISI | Team Inc | 16.22 | 15.98 | 16.09 | 92,600 | -0.10 | | 0.62 | |
| TJX | TJX Companies | 60.44 | 59.90 | 60.39 | 4,059,800 | 0.15 | | 0.25 | |
| TK | Teekay Shipping Corp | 5.160 | 4.920 | 5.090 | 700,700 | 0.170 | | 3.46 | |
| TKC | Turkcell Iletisim Hizmetleri As | 5.910 | 5.785 | 5.890 | 351,400 | 0.100 | | 1.73 | |
| TKR | Timken Company | 54.48 | 53.50 | 54.33 | 544,500 | 0.89 | | 1.67 | |
| TLI | Lmp Corporate Loan Fund Inc | 9.850 | 9.650 | 9.840 | 47,300 | 0.190 | | 1.97 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk | 28.73 | 28.50 | 28.64 | 144,500 | 0.02 | | 0.07 | |
| TLRA | Telaria Inc | 8.133 | 8.020 | 8.080 | 446,200 | -0.030 | | 0.37 | |
| TLRD | Tailored Brands Inc | 5.270 | 4.850 | 4.850 | 7,052,700 | -0.430 | | 8.14 | |
| TLYS | Tilly's Inc | 12.68 | 11.92 | 12.10 | 340,600 | -0.50 | | 3.97 | |
| TM | Toyota Motor Corp Ltd Ord | 141.8 | 141.0 | 141.6 | 139,500 | 0.4 | | 0.31 | |
| TME | Tencent Music Entertainment Group ADR | 12.18 | 11.90 | 12.07 | 4,072,700 | 0.14 | | 1.17 | |
| TMHC | Taylor Morrison Home Corp | 23.50 | 22.98 | 23.36 | 1,027,200 | 0.21 | | 0.91 | |
| TMO | Thermo Fisher Scientific Inc | 319.0 | 316.1 | 318.1 | 1,355,600 | 1.0 | | 0.31 | |
| TMST | Timken Steel Corp | 7.390 | 7.000 | 7.380 | 351,900 | 0.140 | | 1.93 | |
| TNC | Tennant Company | 79.74 | 78.56 | 79.00 | 33,900 | 0.31 | | 0.39 | |
| TNET | Trinet Group Inc | 55.26 | 54.46 | 55.16 | 254,900 | 0.08 | | 0.15 | |
| TNK | Teekay Tankers Ltd | 20.67 | 19.66 | 20.62 | 591,200 | -0.28 | | 1.34 | |
| TNP | Tsakos Energy Navigation Ltd | 3.755 | 3.660 | 3.710 | 335,200 | 0.000 | | 0.00 | |
| TNP-C | Tsakos Energy Navigation [Tnp/Pc] | 25.45 | 25.45 | 25.45 | 400 | 0.00 | | 0.00 | |
| TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 24.27 | 24.11 | 24.11 | 1,400 | 0.05 | | 0.20 | |
| TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 22.90 | 22.65 | 22.90 | 9,300 | 0.18 | | 0.79 | |
| TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 23.10 | 22.90 | 22.91 | 22,600 | 0.07 | | 0.31 | |
| TOL | Toll Brothers Inc | 40.21 | 39.14 | 40.08 | 2,159,400 | 0.68 | | 1.73 | |
| TOO | Teekay Offshore Partners LP | 1.550 | 1.530 | 1.540 | 172,100 | 0.000 | | 0.00 | |
| TOO-A | Teekay Offshore Partners LP [Too/Pa] | 20.80 | 20.60 | 20.75 | 13,100 | 0.05 | | 0.24 | |
| TOO-B | Teekay Offshore Partners LP [Too/Pb] | 22.09 | 21.86 | 21.95 | 9,900 | -0.05 | | 0.25 | |
| TOO-E | Teekay Offshore Partners LP [Too/Pe] | 22.14 | 21.85 | 22.14 | 11,600 | 0.25 | | 1.15 | |
| TOT | Totalfinaelf S.A. | 52.89 | 52.46 | 52.68 | 1,085,000 | 0.14 | | 0.27 | |
| TPB | Turning Point Brands | 27.18 | 26.17 | 26.37 | 106,300 | -0.52 | | 1.93 | |
| TPC | Tutor Perini Corp | 15.50 | 14.87 | 15.21 | 465,700 | 0.37 | | 2.49 | |
| TPG.H | Tpg Pace Hlds Corp [Tpgh.U] | 11.01 | 11.00 | 11.00 | 1,400 | -0.37 | | 3.25 | |
| TPG.I | Tpg Pace Hlds Corp [Tpgh/W] | 2.050 | 2.000 | 2.020 | 31,300 | 0.020 | | 1.00 | |
| TPGH | Tpg Pace Holdings Corp Cl A | 10.51 | 10.39 | 10.50 | 99,200 | 0.20 | | 1.94 | |
| TPH | Tri Pointe Homes Inc | 16.03 | 15.84 | 15.97 | 2,111,200 | 0.14 | | 0.88 | |
| TPL | Texas Pacific Land Trust | 677.5 | 666.0 | 675.0 | 19,300 | 2.8 | | 0.42 | |
| TPR | Tapestry Inc | 25.97 | 25.25 | 25.82 | 3,376,600 | 0.29 | | 1.14 | |
| TPRE | Third Point Reinsurance Ltd Company | 9.730 | 9.570 | 9.670 | 225,000 | 0.070 | | 0.73 | |
| TPVG | Triplepoint Venture Growth Bdc | 14.32 | 14.12 | 14.20 | 143,100 | -0.01 | | 0.07 | |
| TPVY | Triplepoint Venture Growth Bdc Corp | 25.77 | 25.69 | 25.69 | 1,200 | -0.14 | | 0.52 | |
| TPX | Tempur-Pedic International Inc | 85.73 | 84.37 | 85.69 | 383,900 | 0.65 | | 0.76 | |
| TPZ | Tortoise Power and Energy | 16.50 | 16.32 | 16.49 | 25,100 | 0.15 | | 0.92 | |
| TR | Tootsie Roll Industries | 35.36 | 34.90 | 35.24 | 87,500 | 0.05 | | 0.14 | |
| TRC | Tejon Ranch Company | 16.15 | 16.09 | 16.15 | 101,100 | 0.04 | | 0.25 | |
| TREC | Trecora Resources | 7.880 | 7.590 | 7.840 | 60,500 | 0.280 | | 3.70 | |
| TREX | Trex Company | 87.03 | 85.15 | 86.90 | 241,800 | 1.30 | | 1.52 | |
| TRGP | Targa Resources | 37.25 | 36.53 | 36.86 | 1,705,700 | -0.22 | | 0.59 | |
| TRI | Thomson Reuters Corp | 71.87 | 70.98 | 71.57 | 317,600 | 0.53 | | 0.75 | |
| TRN | Trinity Industries | 22.67 | 21.54 | 22.65 | 2,086,300 | 1.25 | | 5.84 | |
| TRN.U | Trine Acquisition Corp [Trne.U] | 10.44 | 10.39 | 10.44 | 131,400 | 0.09 | | 0.87 | |
| TRN.W | Trine Acquisition Corp WT [Trne/W] | 0.9200 | 0.9200 | 0.9200 | 1,200 | 0.0000 | | 0.00 | |
| TRNE | Trine Acquisition Corp Cl A | 9.950 | 9.920 | 9.940 | 198,900 | 0.000 | | 0.00 | |
| TRNO | Terreno Realty Corp | 56.71 | 55.53 | 55.55 | 335,200 | -1.00 | | 1.77 | |
| TROX | Tronox Inc | 11.20 | 10.93 | 11.03 | 922,300 | 0.14 | | 1.29 | |
| TRP | Transcananda Pipelines | 52.04 | 51.26 | 51.67 | 1,157,600 | 0.22 | | 0.43 | |
| TRQ | Turquoise Hill Resources Ltd | 0.6500 | 0.5962 | 0.6141 | 4,605,600 | 0.0179 | | 3.00 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 27.11 | 26.85 | 26.95 | 8,600 | -0.27 | | 0.99 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 26.11 | 26.00 | 26.04 | 43,700 | 0.02 | | 0.06 | |
| TRT-C | Triton International Ltd 7.375% Prf | 25.98 | 25.72 | 25.90 | 80,500 | 0.12 | | 0.47 | |
| TRTN | Triton International Ltd | 38.16 | 37.64 | 37.99 | 218,700 | 0.14 | | 0.37 | |
| TRTX | Tpg Re Finance Trust Inc | 20.39 | 20.29 | 20.34 | 161,700 | -0.04 | | 0.20 | |
| TRU | Transunion | 85.10 | 84.00 | 84.55 | 552,500 | -0.02 | | 0.02 | |
| TRV | The Travelers Companies Inc | 135.6 | 134.3 | 134.6 | 1,260,000 | -0.9 | | 0.67 | |
| TRWH | Twin River Worldwide Holdings Inc | 24.33 | 24.01 | 24.12 | 130,900 | 0.13 | | 0.54 | |
| TS | Tenaris S.A. | 22.35 | 22.07 | 22.34 | 2,206,400 | 0.44 | | 2.01 | |
| TSE | Trinseo S.A. | 37.26 | 36.56 | 37.10 | 266,900 | 0.58 | | 1.59 | |
| TSI | Tcw Strategic | 5.840 | 5.820 | 5.820 | 109,500 | 0.000 | | 0.00 | |
| TSLF | THL Credit Senior Loan Fund | 14.93 | 14.84 | 14.91 | 25,900 | 0.06 | | 0.40 | |
| TSLX | Tpg Specialty Lending Inc | 21.80 | 21.63 | 21.76 | 274,000 | 0.00 | | 0.00 | |
| TSM | Taiwan Semiconductor Manufacturing | 56.20 | 55.03 | 55.90 | 11,028,400 | 1.38 | | 2.53 | |
| TSN | Tyson Foods | 89.06 | 87.69 | 88.49 | 2,312,400 | -0.12 | | 0.14 | |
| TSQ | Townsquare Media Llc | 9.310 | 8.765 | 9.310 | 69,800 | 0.530 | | 6.04 | |
| TSU | Tim Participacoes S.A. | 17.28 | 17.11 | 17.19 | 628,100 | 0.17 | | 1.00 | |
| TTC | Toro Company | 80.89 | 79.03 | 80.19 | 411,400 | 1.03 | | 1.30 | |
| TTI | Tetra Technologies | 1.280 | 1.220 | 1.280 | 597,600 | 0.050 | | 4.07 | |
| TTM | Tata Motors Ltd | 11.42 | 11.21 | 11.35 | 871,700 | 0.15 | | 1.34 | |
| TTP | Tortoise Pipeline & Energy Fund | 12.46 | 12.15 | 12.30 | 284,800 | 0.12 | | 0.99 | |
| TU | Telus Corp Non Voting Shares | 38.13 | 37.77 | 38.07 | 356,100 | 0.15 | | 0.40 | |
| TUFN | Tufin Software Technologies Ltd | 16.88 | 16.46 | 16.75 | 398,800 | 0.04 | | 0.24 | |
| TUP | Tupperware Corp | 7.410 | 7.160 | 7.360 | 1,142,700 | -0.020 | | 0.27 | |
| TV | Grupo Televisa S.A. | 11.49 | 10.97 | 11.44 | 6,646,900 | 0.56 | | 5.15 | |
| TVC | Tennessee Valley Authority | 26.33 | 26.05 | 26.33 | 15,100 | 0.17 | | 0.65 | |
| TVE | Tennessee Valley Authority | 25.70 | 25.47 | 25.70 | 7,300 | 0.16 | | 0.64 | |
| TWI | Titan International | 3.320 | 3.170 | 3.290 | 290,700 | 0.140 | | 4.44 | |
| TWLO | Twilio | 97.74 | 95.06 | 96.23 | 2,437,900 | -1.13 | | 1.16 | |
| TWN | Taiwan Fund | 20.99 | 20.70 | 20.99 | 1,600 | 0.36 | | 1.75 | |
| TWO | Two Harbors Investments Corp | 14.71 | 14.63 | 14.68 | 1,526,300 | -0.03 | | 0.20 | |
| TWO-A | Two Hbrs Invt Corp [Two/Pa] | 27.27 | 27.13 | 27.27 | 8,500 | 0.14 | | 0.52 | |
| TWO-B | Two Hbrs Invt Corp [Two/Pb] | 26.60 | 26.41 | 26.60 | 12,100 | 0.06 | | 0.23 | |
| TWO-C | Two Hbrs Invt Corp [Two/Pc] | 25.81 | 25.73 | 25.81 | 17,100 | 0.01 | | 0.04 | |
| TWO-D | Two Hbrs Invt Corp [Two/Pd] | 25.52 | 25.50 | 25.50 | 500 | 0.00 | | 0.01 | |
| TWO-E | Two Hbrs Invt Corp [Two/Pe] | 25.50 | 25.40 | 25.44 | 10,900 | 0.05 | | 0.20 | |
| TWTR | Twitter Inc | 30.60 | 29.86 | 30.55 | 11,013,900 | 0.71 | | 2.38 | |
| TX | Ternium S.A. | 21.41 | 20.86 | 20.89 | 423,200 | -0.42 | | 1.97 | |
| TXT | Textron Inc | 44.35 | 43.76 | 43.95 | 1,105,200 | -0.19 | | 0.43 | |
| TY | Tri Continental Corp | 28.73 | 28.27 | 28.57 | 80,000 | 0.26 | | 0.92 | |
| TY.P | Tri Contl Corp [Ty/P] | 54.47 | 54.43 | 54.43 | 1,000 | -0.18 | | 0.33 | |
| TYG | Tortoise Energy Infrastructure Corp | 18.05 | 17.72 | 17.95 | 676,000 | 0.11 | | 0.62 | |
| TYL | Tyler Technologies | 280.8 | 277.7 | 279.4 | 269,500 | -1.5 | | 0.52 | |