EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc24.3224.0724.274.28M0.100.41 
T-AAT&T Inc 5% Prf Perpetual USD 2520.6820.5320.54131.2K-0.010.05 
T-CAT&T Inc 4.75% [T/Pc]19.4819.4319.4396.0K-0.020.10 
TACTransalta Corp12.9612.3512.51140.1K0.312.54 
TAKTakeda Pharmaceutical Ltd ADR16.3816.0616.34593.6K-0.040.21 
TALTal Education Group ADR11.2511.0211.11369.0K-0.161.38 
TALOTalos Energy Inc11.0710.7410.77106.9K-0.131.19 
TAPMolson Coors Brewing Company47.8646.5347.40207.0K0.160.33 
TAP.AMolson Coors Brewing Cl A46.5046.5046.50118-4.358.55 
TBBAT&T Inc 5.350% Global Notes Due 206622.6822.5722.6020.6K0.040.16 
TBBBBBB Foods Inc Cl A34.3833.5233.7834.6K-0.300.88 
TBITrueblue Inc4.5904.4404.54015.1K0.0000.00 
TBLUTortoise Global Water ESG Fund53.0552.2152.523.0K0.881.70 
TBNTamboran Resources Corp27.1026.0926.165.8K-0.863.18 
TCAITortoise AI Infrastructure ETF30.7330.4830.672.0K0.642.13 
TCBXThird Coast Bancshares Inc38.9833.4038.025.8K-0.902.30 
TCITranscontinental Realty Investors52.5752.5752.571000.050.10 
TCPATranscanada Pipelines Limited 6.250%24.4624.4124.465.2K0.040.14 
TDToronto Dominion Bank94.1492.2293.39403.2K-1.201.27 
TDAYUSA Today CO Inc6.0355.7455.780179.9K-0.1702.86 
TDCTeradata Corp31.2630.6331.11126.0K0.080.26 
TDFTempleton Dragon Fund11.6011.5211.5837.7K0.000.02 
TDGTransdigm Group Inc1,3951,3691,37042.1K-70.49 
TDOCTeladoc Health Inc7.7757.3907.475683.0K-0.1552.03 
TDSTelephone and Data Systems41.2440.3441.00192.8K0.290.70 
TDS-UTelephone & Data Systems21.7221.5021.5622.1K0.231.08 
TDS-VTelephone and Data Systems Inc19.8519.5019.7031.2K0.190.97 
TDSpU21.6421.6421.641000.050.23 
TDSpV19.7719.6119.7512.9K0.040.20 
TDWTidewater Inc57.8055.9956.3839.0K-0.350.61 
TDYTeledyne Technologies Inc557.8548.4554.138.0K5.10.93 
TET1 Energy Inc7.0666.6306.6903.88M-0.1101.62 
TE.WT1 Energy Inc WT1.3321.1101.11042.3K-0.0675.65 
TE.WS1.3001.1001.1005.4K-0.0100.90 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd50.4649.7050.30574.7K0.901.81 
TEFTelefonica S.A. ADR3.9403.9053.915305.5K-0.0451.14 
TEITempleton Emerging Markets6.6206.5756.60037.7K0.0400.61 
TELTe Connectivity Ltd231.1225.7229.495.0K1.50.66 
TENTsakos Energy Navigation Ltd25.1024.6124.79108.8K-0.301.21 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.6826.5126.601.1K-0.090.34 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]27.3027.1327.2822.9K0.140.50 
TENpE26.6826.5126.60780-0.090.34 
TENpF27.3027.3027.302000.030.09 
TEOTelecom Argentina Stet France Telecom11.4111.2111.239.8K-0.110.93 
TEVATeva Pharmaceutical Industries ADR32.8131.8531.981.39M-0.531.63 
TEXTerex Corp59.9957.7358.31174.3K-0.330.56 
TFCTruist Financial Corp51.3050.3850.55717.9K-0.400.79 
TFC-ITruist Financial Corp [Tfc/Pi]20.4220.2020.2335.3K-0.060.30 
TFC-OTruist Financial Corp [Tfc/Po]21.9321.8121.8246.4K-0.070.30 
TFC-RTruist Financial Corp [Tfc/Pr]20.0019.4419.4457.1K-0.060.31 
TFCpI20.3220.1820.302.6K0.070.32 
TFCpO22.0021.7821.898.1K0.070.31 
TFCpR19.5419.4719.4715.7K0.030.15 
TFI-Triumph Financial Inc21.8921.5221.899.0K0.200.94 
TFIITfi International Inc111.5109.2110.322.7K0.20.20 
TFINTriumph Financial Inc68.9967.8968.989.7K0.731.07 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.7821.7821.78100-0.110.50 
TFPMTriple Flag Precious Metals Corp35.5834.7535.5476.2K0.732.10 
TFSATerra Income Fund 6 Llc24.9824.8524.854500.080.31 
TFXTeleflex Inc111.1108.5110.0167.8K-0.10.05 
TGTredegar Corp7.6107.4007.4508.3K-0.0400.53 
TGEThe Generation Essentials Group Cl A1.4001.3101.32027.6K-0.0402.94 
TGLSTecnoglass Inc52.6951.3452.6034.1K1.362.65 
TGNATegna Inc19.1719.0419.08130.2K-0.020.10 
TGSTransportadora DE Gas Sa Ord B ADR30.7629.9830.1014.6K-0.110.36 
TGTTarget Corp107.3104.1105.81.5M-0.50.44 
THCTenet Healthcare Corp205.8200.3201.425.3K-1.90.95 
THGThe Hanover Insurance Group179.4175.2176.023.3K-0.60.33 
THIRThor Index Rotation ETF32.9832.8832.981.9K0.220.67 
THLVThor Low Volatility ETF30.7430.7430.741000.210.69 
THOThor Industries110.0107.0108.244.3K0.10.09 
THQAbrdn Healthcare Opportunities Fund19.9719.6919.6930.8K0.000.00 
THRThermon Group Holdings Inc39.0238.2538.7722.5K0.491.28 
THSTreehouse Foods23.8723.7223.8756.9K0.160.65 
THWAbrdn World Healthcare Fund13.0512.8012.9160.3K0.090.66 
TICTic Solutions Inc11.7910.9011.591.14M0.726.57 
TIMBTim S.A. ADR20.7220.4620.6943.6K0.261.27 
TISITeam Inc14.5213.5314.522.9K0.614.39 
TJXTJX Companies159.5157.0158.81.17M0.60.38 
TKTeekay Corporation Ltd9.8209.4509.51575.7K-0.1962.01 
TKCTurkcell Iletisim Hizmetleri As ADR5.7005.6005.605193.3K-0.0951.67 
TKOTko Group Holdings Inc Cl A204.8202.1202.472.6K0.30.14 
TKRTimken Company91.7090.3091.0772.3K0.560.62 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.2720.6620.68153.9K-0.693.21 
TLYS1.9501.7601.76021.4K-0.0502.76 
TMToyota Motor Corp Ltd Ord ADR221.2215.0219.762.2K5.12.38 
TMETencent Music Entertainment ADR17.7217.1717.17777.8K-0.341.91 
TMHCTaylor Morrison Home Corp63.6661.0063.07114.2K2.343.85 
TMOThermo Fisher Scientific Inc614.9606.0610.5436.3K4.30.71 
TNCTennant Company77.5676.7677.224.4K-0.340.43 
TNETTrinet Group Inc62.3860.6861.6424.1K-0.360.58 
TNGYTortoise Energy Fund9.0808.9858.9854.1K0.0450.50 
TNKTeekay Tankers Ltd59.2057.5557.9761.3K-1.141.92 
TNLTravel + Leisure Co.76.2174.3974.7332.6K-0.230.31 
TOLToll Brothers Inc142.5136.4141.4451.3K5.84.30 
TOSTToast Inc Cl A37.0035.5435.93709.9K-0.701.91 
TpA20.6520.5620.5911.3K0.050.22 
TPBTurning Point Brands106.0103.3105.447.4K2.42.35 
TPCTutor Perini Corp71.7670.1770.7440.0K0.630.90 
TPHTri Pointe Homes Inc34.0932.9234.01134.2K1.394.26 
TPLTexas Pacific Land Trust310.3303.5308.247.1K5.21.73 
TPRTapestry Inc136.0133.1135.1234.1K1.51.15 
TPTATerra Property Trust 6.00% Notes23.8123.5723.656.1K0.010.04 
TPVGTriplepoint Venture Growth Bdc6.6506.5106.53063.4K-0.0200.31 
TPYPTortoise North Amer Pipeline Fund35.1635.0735.122.0K0.160.46 
TPZTortoise Essential Energy Fund20.4120.1520.4012.8K0.381.90 
TRTootsie Roll Industries36.9236.5636.562.8K-0.290.77 
TRAKRepositrak Inc12.1511.4311.5128.8K-0.141.16 
TRCTejon Ranch Company16.0215.7415.792.5K-0.090.57 
TREXTrex Company40.9838.5639.74526.5K1.213.14 
TRGPTarga Resources181.8177.1179.785.0K3.01.67 
TRNTrinity Industries29.5928.2928.5558.0K-0.822.79 
TRNOTerreno Realty Corp60.0759.3859.6744.3K0.180.30 
TROXTronox Inc5.5555.2105.5251.45M0.2154.05 
TRPTC Energy Corp54.2153.6153.98101.0K0.490.92 
TRT-ATriton Intl Ltd [Trtn/Pa]25.5225.4325.431.8K0.010.03 
TRT-BTriton Intl Ltd [Trtn/Pb]25.3625.2325.234.6K-0.050.20 
TRT-CTriton Intl Ltd [Trtn/Pc]24.9524.8224.8430.6K0.010.04 
TRT-DTriton Intl Ltd [Trtn/Pd]23.2623.0023.2229.3K0.291.26 
TRT-ETriton Intl Ltd [Trtn/Pe]19.8019.7019.753.2K0.100.51 
TRT-FTriton International Limited25.4025.2725.369.2K0.000.00 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.1318.0418.102.0K0.000.00 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA25.5525.5325.552.2K0.120.47 
TRTNpB25.2625.2325.23200-0.050.20 
TRTNpC24.8324.8224.821.3K-0.020.08 
TRTNpD22.8022.8022.80150-0.421.81 
TRTNpE19.7219.7219.72212-0.030.15 
TRTNpF25.4025.1825.18882-0.180.71 
TRTXTpg Re Finance Trust Inc9.1309.0009.06955.1K0.0991.10 
TRTXpC18.0918.0918.09425-0.010.06 
TRUTransunion87.3284.7087.19266.8K2.843.36 
TRVThe Travelers Companies Inc286.2283.2283.9309.9K-0.10.05 
TSTenaris S.A. ADR40.5739.8140.12236.2K-0.471.15 
TSETrinseo S.A.0.89960.77000.8931737.8K0.084110.40 
TSITcw Strategic4.9004.8764.89534.3K0.0350.72 
TSLXSixth Street Specialty Lending Inc22.0921.6121.9440.1K0.040.18 
TSMTaiwan Semiconductor ADR322.0317.4320.32.9M2.20.71 
TSNTyson Foods57.5857.0357.27160.2K-0.100.17 
TSQTownsquare Media Llc5.5605.3805.46019.5K-0.0200.36 
TTTrane Technologies Plc385.6379.6383.8195.9K5.51.46 
TTAMTitan America Sa17.5316.9817.0990.6K0.241.39 
TTCToro Company88.9387.7388.1984.1K0.330.38 
TTETotalenergies Se ADR64.1463.1864.07222.7K0.460.72 
TTITetra Technologies10.4009.8259.960197.8K0.0400.40 
TUTelus Corp13.4013.3313.36464.4K-0.010.04 
TUYATuya Inc ADR2.2902.2202.249513.4K0.0291.28 
TVGrupo Televisa S.A. ADR2.9502.9202.93096.2K0.0000.00 
TVCTennessee Valley Authority24.4024.4024.405460.150.62 
TVETennessee Valley Authority24.4524.3524.456.2K-0.040.16 
TWITitan International8.6808.4008.43022.8K-0.1501.75 
TWLOTwilio138.5133.2136.3407.7K-1.20.85 
TWNTaiwan Fund55.4054.2954.292.8K-0.190.35 
TWOTwo Harbors Invt Corp11.9911.2611.832.52M0.918.28 
TWO-ATwo Harbors Invt Corp [Two/Pa]24.4224.2824.4112.9K0.130.54 
TWO-BTwo Harbors Invt Corp [Two/Pb]23.8823.6523.8610.2K0.080.34 
TWO-CTwo Harbors Invt Corp [Two/Pc]24.9524.8924.9119.5K0.040.16 
TWODTwo Harbors Investments Corp 9.375%25.9625.9025.906370.020.08 
TWOpA24.4124.3124.411.7K0.000.00 
TWOpB23.8923.8023.892.7K0.030.13 
TWOpC25.0024.9124.964.4K0.050.20 
TXTernium S.A. ADR40.8239.7039.8233.5K-0.601.48 
TXNMTxnm Energy Inc59.1959.0559.0953.3K0.010.01 
TXOTxo Partners L.P.10.6210.2510.2961.2K-0.080.77 
TXTTextron Inc92.9991.7292.63150.0K0.951.03 
TYTri Continental Corp33.3033.0833.255.9K0.180.54 
TY-Tri Contl Corp [Ty/P]44.4944.1244.12500-0.160.35 
TYGTortoise Energy Infrastructure Corp41.9941.4741.8329.0K0.380.92 
TYLTyler Technologies456.5448.2450.417.6K-2.80.61 
TYp44.4944.1244.12500-0.160.35 

MEMBER LOGIN

216.73.216.164
United States

GLOBAL INDICES

CodeLastChange
COMP23,480-1040.4
DJI49,2662700.6
SP5006,92110.0
INDS12,8421631.3
CAC8,243100.1
DAX25,12750.0
NKY51,117-8451.6
HSI26,149-3101.2
OBX1,59310.1
AORD9,047290.3
TWII30,361-750.2
JKSE8,925-190.2
STI4,739-90.2
ATX5,41220.0
NZD13,71720.0
BEL5,22980.1
BVSP162,9379610.6