EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc25.4025.3525.401.7K0.010.04 
T-AAT&T Inc 5% Prf Perpetual USD 2519.9919.8519.85169.6K-0.120.60 
T-CAT&T Inc 4.75% [T/Pc]18.8718.7418.79192.6K-0.070.37 
TACTransalta Corp14.0413.9914.02713-0.241.68 
TAKTakeda Pharmaceutical Ltd ADR14.4214.2614.301.56M-0.030.21 
TALTal Education Group ADR11.1011.0911.101.7K0.000.00 
TALOTalos Energy Inc11.9311.8811.931.6K0.151.27 
TAPMolson Coors Brewing Company46.6445.4245.561.5M-0.671.45 
TAP.AMolson Coors Brewing Cl A43.8943.8943.89200-1.623.55 
TBBAT&T Inc 5.350% Global Notes Due 206622.5322.2222.30107.3K-0.130.58 
TBBBBBB Foods Inc Cl A33.6632.8533.35458.0K0.351.06 
TBITrueblue Inc5.2504.8904.990124.0K-0.1803.48 
TBLUTortoise Global Water ESG Fund53.1952.9253.021.2K-0.240.45 
TBNTamboran Resources Corp26.0624.7325.9223.0K0.823.29 
TCAITortoise AI Infrastructure ETF31.1930.5431.127.9K0.802.64 
TCBXThird Coast Bancshares Inc39.3438.5538.8815.1K-0.120.31 
TCITranscontinental Realty Investors43.9643.9645.000-1.042.31 
TCPA24.1323.9523.9724.2K-0.080.33 
TDToronto Dominion Bank86.3483.5586.082.13M1.712.03 
TDAY5.2055.0005.050585.9K-0.0100.20 
TDCTeradata Corp29.7529.7529.751100.000.00 
TDFTempleton Dragon Fund11.2811.1111.2726.3K0.000.00 
TDGTransdigm Group Inc1,3681,3381,360126.2K231.70 
TDOCTeladoc Health Inc7.8107.3307.7904.01M0.2503.32 
TDSTelephone and Data Systems39.6838.7038.98227.1K-0.340.86 
TDS-UTelephone & Data Systems21.4821.2221.2825.2K-0.150.70 
TDS-VTelephone and Data Systems Inc19.4619.2419.3430.2K-0.160.82 
TDSpU21.4821.2221.2623.1K-0.180.82 
TDSpV19.4619.2419.3426.7K-0.160.82 
TDWTidewater Inc60.2258.5059.50271.0K-0.250.42 
TDYTeledyne Technologies Inc519.5504.1518.2160.9K14.02.79 
TET1 Energy Inc5.1305.0005.1307.8K0.0200.39 
TE.WT1 Energy Inc WT0.60000.50000.500071.2K-0.03526.58 
TE.WS0.60000.50000.500070.2K-0.03526.58 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TEAFTortoise Sustainable and Social Impact12.3012.1712.2286.1K-0.131.05 
TECKTeck Resources Ltd46.5545.8146.5510.1K1.673.72 
TEFTelefonica S.A. ADR4.2504.2504.2501000.0601.43 
TEITempleton Emerging Markets6.6806.5806.630254.0K0.0400.61 
TELTe Connectivity Ltd235.4229.9233.4830.0K2.61.13 
TENTsakos Energy Navigation Ltd24.8224.4324.5073.4K-0.200.81 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.4126.3726.411.7K-0.060.21 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]26.7026.6026.686.6K-0.020.07 
TENpE26.4126.3726.411.6K-0.060.21 
TENpF26.7026.6026.686.3K-0.020.07 
TEOTelecom Argentina Stet France Telecom13.2512.6112.87140.0K-0.090.69 
TEVATeva Pharmaceutical Industries ADR28.5228.5028.526440.110.39 
TEXTerex Corp50.8349.0350.27713.8K0.601.21 
TFCTruist Financial Corp47.8647.3147.543.85M0.120.25 
TFC-ITruist Financial Corp [Tfc/Pi]20.4420.2220.289.7K-0.020.10 
TFC-OTruist Financial Corp [Tfc/Po]21.5521.4221.4453.0K-0.050.23 
TFC-RTruist Financial Corp [Tfc/Pr]18.9418.8218.9095.3K-0.060.32 
TFCpI20.4420.2220.288.7K-0.020.10 
TFCpO21.5521.4221.4845.4K-0.010.04 
TFCpR18.9418.8218.9086.2K-0.060.32 
TFI-Triumph Financial Inc21.6021.6021.60700-0.060.27 
TFIITfi International Inc96.3592.9395.72150.0K2.652.85 
TFINTriumph Financial Inc61.2058.7961.0980.2K0.981.63 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.6021.6021.60798-0.060.27 
TFPMTriple Flag Precious Metals Corp33.0232.2032.77177.7K0.310.95 
TFSATerra Income Fund 6 Llc24.9524.9324.93300-0.010.05 
TFXTeleflex Inc119.5117.4118.9159.4K-0.30.22 
TGTredegar Corp8.1507.8007.80031.1K-0.3604.41 
TGEThe Generation Essentials Group Cl A1.1101.0201.07028.2K-0.0302.78 
TGLSTecnoglass Inc51.6050.6351.34189.5K0.450.88 
TGNATegna Inc19.3119.1519.253.9K-0.020.10 
TGSTransportadora DE Gas Sa Ord B ADR33.0031.4131.7398.1K-0.491.52 
TGTTarget Corp91.6091.6091.601500.010.01 
THCTenet Healthcare Corp215.5209.1212.2358.1K0.80.38 
THGThe Hanover Insurance Group181.2178.1178.485.9K-1.50.84 
THIRThor Index Rotation ETF32.4032.2432.3517.4K-0.040.12 
THLVThor Low Volatility ETF30.3630.2530.314.8K-0.060.20 
THOThor Industries103.098.7102.0479.4K2.32.28 
THQAbrdn Healthcare Opportunities Fund18.8518.7018.7596.5K-0.050.27 
THRThermon Group Holdings Inc38.5038.1538.501.1K0.731.93 
THSTreehouse Foods23.2523.1923.19630-0.542.28 
THWAbrdn World Healthcare Fund12.6112.4712.59124.1K-0.080.63 
TICTic Solutions Inc9.7109.4609.460237-0.0500.53 
TIMBTim S.A. ADR22.8422.1822.38326.7K0.190.86 
TISITeam Inc15.0014.7515.001.5K-0.161.06 
TJXTJX Companies151.3150.1150.31.68M0.20.16 
TKTeekay Corporation Ltd9.6689.4909.590446.4K-0.0100.10 
TKCTurkcell Iletisim Hizmetleri As ADR5.8605.7505.790494.4K-0.0500.86 
TKOTko Group Holdings Inc Cl A201.1194.6200.9258.9K6.03.06 
TKRTimken Company83.2981.7482.77182.7K0.240.29 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.9821.6021.93172.3K0.140.64 
TLYS1.7101.7101.710318-0.0603.39 
TMToyota Motor Corp Ltd Ord ADR195.9195.9195.9100-2.31.18 
TMETencent Music Entertainment ADR18.7018.7018.70226-0.020.11 
TMHCTaylor Morrison Home Corp64.7562.4862.73286.3K-1.852.87 
TMOThermo Fisher Scientific Inc579.6560.2575.01.1M-5.20.90 
TNCTennant Company74.6173.2474.2724.5K0.300.41 
TNETTrinet Group Inc59.1357.5257.70135.6K-0.340.59 
TNGYTortoise Energy Fund9.4609.3409.43013.4K0.0600.64 
TNKTeekay Tankers Ltd56.7455.2455.46154.2K-1.532.68 
TNLTravel + Leisure Co.68.8767.6368.30241.8K-0.701.01 
TOLToll Brothers Inc145.8140.1141.1650.5K-1.71.16 
TOSTToast Inc Cl A35.3735.3735.371760.170.48 
TpA19.9919.8519.85153.5K-0.120.60 
TPBTurning Point Brands99.4096.1598.8552.2K1.111.14 
TPCTutor Perini Corp69.3566.6468.59150.4K1.011.49 
TPHTri Pointe Homes Inc34.6533.6133.68299.6K-0.702.04 
TPLTexas Pacific Land Trust924.0898.2920.330.5K5.00.55 
TPRTapestry Inc115.6110.8115.12.02M3.12.81 
TPTATerra Property Trust 6.00% Notes23.8623.7523.8527.8K0.050.21 
TPVGTriplepoint Venture Growth Bdc6.7106.5006.650338.8K0.0600.91 
TPYPTortoise North Amer Pipeline Fund36.1935.9436.1427.6K0.381.06 
TPZTortoise Essential Energy Fund21.1621.0221.1024.9K0.180.88 
TRTootsie Roll Industries37.8637.3537.7338.0K0.170.45 
TRAKRepositrak Inc15.0313.4613.5231.6K-0.040.29 
TRCTejon Ranch Company15.9615.9615.96125-0.080.50 
TREXTrex Company35.4934.2034.25755.8K-0.641.84 
TRGPTarga Resources180.4175.0180.1485.2K4.32.45 
TRNTrinity Industries28.1927.2127.65240.1K0.501.84 
TRNOTerreno Realty Corp62.7661.8862.44173.6K-0.010.02 
TROXTronox Inc3.9653.7703.8501.58M-0.1102.79 
TRPTC Energy Corp54.1754.1754.17149-0.641.17 
TRT-ATriton Intl Ltd [Trtn/Pa]26.3626.0026.103.9K0.040.15 
TRT-BTriton Intl Ltd [Trtn/Pb]25.7925.6025.703.0K-0.080.31 
TRT-CTriton Intl Ltd [Trtn/Pc]25.1024.9425.1010.0K0.170.66 
TRT-DTriton Intl Ltd [Trtn/Pd]23.7023.5623.584.4K0.050.19 
TRT-ETriton Intl Ltd [Trtn/Pe]19.7519.5119.653.3K-0.040.20 
TRT-FTriton International Limited25.8525.7125.7115.4K0.000.01 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.7918.5218.5910.5K0.070.38 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA26.3626.0026.103.7K0.040.15 
TRTNpB25.7925.6025.702.2K-0.080.31 
TRTNpC25.1024.9425.109.3K0.170.66 
TRTNpD23.7023.5623.583.8K0.050.19 
TRTNpE19.7519.5119.652.6K-0.040.20 
TRTNpF25.8525.7125.7114.5K0.000.01 
TRTXTpg Re Finance Trust Inc8.9208.9208.920200-0.0300.34 
TRTXpC18.7918.5218.5910.1K0.070.38 
TRUTransunion84.2282.9684.19775.5K0.800.96 
TRVThe Travelers Companies Inc285.8282.5282.9658.4K-1.40.50 
TSTenaris S.A. ADR41.2041.2041.20900-0.140.34 
TSETrinseo S.A.0.89000.68740.6922877.0K-0.06158.10 
TSITcw Strategic4.9304.9104.91552.7K-0.0100.20 
TSLXSixth Street Specialty Lending Inc22.4022.1222.29473.6K0.070.32 
TSMTaiwan Semiconductor ADR296.4294.0296.46.0K3.51.18 
TSNTyson Foods56.2956.2956.293000.150.27 
TSQTownsquare Media Llc4.9804.8504.91037.7K0.0000.00 
TTTrane Technologies Plc410.9403.6405.1589.0K-3.70.91 
TTAMTitan America Sa16.2115.7815.8098.0K-0.291.80 
TTCToro Company71.8670.7071.33431.7K0.090.13 
TTETotalenergies Se ADR66.3266.0266.023.9K-0.761.14 
TTITetra Technologies9.0008.4708.8402.98M0.1902.20 
TUTelus Corp13.5313.3513.366.69M0.080.60 
TUYATuya Inc ADR2.4002.3902.4002.5K0.0200.84 
TVGrupo Televisa S.A. ADR2.7602.6852.750673.7K0.0301.10 
TVCTennessee Valley Authority24.2424.0624.248.1K0.090.37 
TVETennessee Valley Authority24.2524.0824.2530.3K-0.030.12 
TWITitan International8.3358.1708.310316.4K0.0300.36 
TWLOTwilio129.0124.6125.21.55M-2.92.26 
TWNTaiwan Fund56.0055.5155.726.5K0.080.14 
TWOTwo Harbors Invt Corp10.1610.1610.16196-0.040.39 
TWO-ATwo Harbors Invt Corp [Two/Pa]23.4523.3523.395.9K0.030.13 
TWO-BTwo Harbors Invt Corp [Two/Pb]22.8122.7322.733.5K-0.100.44 
TWO-CTwo Harbors Invt Corp [Two/Pc]23.9623.8423.9623.9K0.090.38 
TWODTwo Harbors Investments Corp 9.375%25.6625.4525.6429.9K0.090.35 
TWOpA23.4523.3523.394.4K0.030.13 
TWOpB22.8122.7322.732.9K-0.100.44 
TWOpC23.9623.8423.9623.2K0.090.38 
TXTernium S.A. ADR38.8138.1338.5947.8K0.160.42 
TXNMTxnm Energy Inc58.2058.0558.13455.3K-0.080.14 
TXOTxo Partners L.P.12.6012.4012.43163.7K-0.070.56 
TXTTextron Inc84.4982.7383.15860.6K-0.560.67 
TYTri Continental Corp34.7334.4334.6426.1K0.020.06 
TY-Tri Contl Corp [Ty/P]45.3045.0045.229000.320.72 
TYGTortoise Energy Infrastructure Corp43.4242.7742.92116.4K-0.350.81 
TYLTyler Technologies468.9462.6466.8105.9K4.81.04 
TYp45.3045.0045.229810.320.72 

MEMBER LOGIN

216.73.216.141
United States

GLOBAL INDICES

CodeLastChange
COMP23,505510.2
DJI47,851-320.1
SP5006,85770.1
INDS12,619-330.3
CAC8,122350.4
DAX23,8821880.8
NKY51,0281,1642.3
HSI25,9361750.7
OBX1,542110.7
AORD8,907130.1
TWII27,79630.0
JKSE8,640280.3
STI4,535-190.4
ATX5,092420.8
NZD13,516-670.5
BEL5,013180.4
BVSP164,4562,7001.7