| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 37.85 | 37.48 | 37.60 | 21,595,391 | -0.31 |  | 0.82 |   |
| TAC | Transalta Corp | 6.440 | 6.330 | 6.370 | 85,607 | -0.040 | | 0.62 | |
| TAK | Takeda Pharmaceutical Co. Ltd | 17.50 | 17.29 | 17.49 | 1,246,245 | 0.10 |  | 0.58 | |
| TAL | Tal Education Group | 36.68 | 36.00 | 36.02 | 2,008,772 | -0.27 | | 0.74 | |
| TALO | Talos Energy Inc | 24.38 | 23.46 | 24.11 | 212,443 | 0.09 | | 0.37 | |
| TAP | Molson Coors Brewing Company | 56.52 | 55.76 | 56.21 | 1,377,321 | -0.05 | | 0.09 | |
| TAP.A | Molson Coors Brewing Cl A | 61.80 | 61.80 | 61.80 | 8 | 0.00 |  | 0.00 | |
| TARO | Taro Pharm Inds | 80.90 | 79.38 | 79.56 | 30,645 | -1.52 | | 1.87 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.97 | 26.80 | 26.92 | 75,938 | 0.16 | | 0.60 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 27.29 | 27.17 | 27.24 | 63,590 | 0.10 | | 0.37 | |
| TBI | Trueblue Inc | 20.79 | 20.10 | 20.40 | 214,550 | -0.51 | | 2.44 | |
| TCI | Transcontinental Realty Investors | 32.43 | 32.01 | 32.43 | 1,155 | 0.30 | | 0.93 | |
| TCO | Taubman Centers | 42.19 | 41.48 | 41.70 | 362,917 | -0.32 | | 0.76 | |
| TCO-J | Taubman Ctrs Inc [Tco/Pj] | 26.23 | 26.00 | 26.23 | 7,257 | 0.30 | | 1.16 | |
| TCO-K | Taubman Ctrs Inc [Tco/Pk] | 25.76 | 25.63 | 25.72 | 10,331 | 0.06 | | 0.23 | |
| TCP | TCP Pipelines | 40.55 | 39.29 | 40.21 | 230,122 | -0.27 | | 0.67 | |
| TCRW | THL Credit Inc 6.125% Notes Due 2023 | 25.91 | 25.91 | 25.91 | 206 | 0.04 | | 0.16 | |
| TCRZ | THL Credit Inc | 25.26 | 25.25 | 25.26 | 14,294 | -0.03 | | 0.12 | |
| TCS | The Container Store Group Inc | 4.360 | 4.170 | 4.310 | 194,966 | -0.010 | | 0.23 | |
| TD | Toronto Dominion Bank | 57.69 | 57.35 | 57.68 | 604,750 | 0.00 | | 0.00 | |
| TDA | Telephone and Data Systems Inc | 25.03 | 24.90 | 24.95 | 13,765 | 0.01 | | 0.04 | |
| TDC | Teradata Corp | 32.09 | 31.33 | 31.77 | 787,205 | 0.14 | | 0.44 | |
| TDE | Telephone and Data Systems | 25.44 | 25.37 | 25.44 | 4,857 | 0.00 | | 0.00 | |
| TDF | Templeton Dragon Fund | 18.38 | 18.21 | 18.29 | 236,422 | 0.21 | | 1.16 | |
| TDG | Transdigm Group Inc | 534.6 | 524.5 | 529.4 | 292,171 | 2.2 | | 0.41 | |
| TDI | Telephone and Data Systems | 28.67 | 27.92 | 28.15 | 3,400 | 0.00 | | 0.00 | |
| TDJ | Telephone and Data Systems Inc | 25.48 | 25.30 | 25.31 | 13,442 | 0.00 | | 0.00 | |
| TDOC | Teladoc Health Inc | 73.13 | 71.10 | 72.20 | 1,500,939 | 0.05 | | 0.07 | |
| TDS | Telephone and Data Systems | 26.26 | 25.50 | 26.06 | 826,013 | 0.38 | | 1.48 | |
| TDW | Tidewater Inc | 16.72 | 16.36 | 16.55 | 152,211 | -0.02 | | 0.12 | |
| TDW.A | Tidewater Inc [Tdw/Wa] | 1.600 | 1.550 | 1.600 | 1,068 | 0.050 | | 3.23 | |
| TDW.B | Tidewater Inc [Tdw/Wb] | 1.640 | 1.520 | 1.640 | 1,856 | 0.080 | | 5.13 | |
| TDY | Teledyne Technologies Inc | 320.4 | 316.5 | 316.6 | 182,825 | -2.2 | | 0.69 | |
| TEAF | Tortoise Essential Assets Income Term | 16.90 | 16.42 | 16.68 | 72,922 | -0.07 | | 0.42 | |
| TECK | Teck Resources Ltd | 17.08 | 16.74 | 17.07 | 2,600,342 | -0.27 | | 1.56 | |
| TEF | Telefonica S.A. | 7.540 | 7.470 | 7.520 | 1,774,556 | 0.030 | | 0.40 | |
| TEI | Templeton Emerging Markets | 9.120 | 9.040 | 9.040 | 96,732 | -0.030 | | 0.33 | |
| TEL | Te Connectivity Ltd | 92.13 | 91.15 | 91.57 | 1,664,236 | -1.61 | | 1.73 | |
| TEN | Tenneco Automotive | 13.13 | 12.54 | 12.94 | 945,736 | -0.01 | | 0.08 | |
| TEO | Telecom Argentina Stet - France Telecom | 9.920 | 9.540 | 9.720 | 191,007 | -0.230 | | 2.31 | |
| TEVA | Teva Pharmaceutical Industries Ltd | 7.430 | 7.070 | 7.190 | 15,681,837 | -0.260 | | 3.49 | |
| TEX | Terex Corp | 27.53 | 26.82 | 27.25 | 357,646 | -0.14 | | 0.51 | |
| TFX | Teleflex Inc | 351.0 | 336.0 | 347.8 | 368,370 | 4.0 | | 1.15 | |
| TG | Tredegar Corp | 19.16 | 18.63 | 19.01 | 109,487 | 0.33 | | 1.77 | |
| TGE | Tallgrass Energy Gp LP | 20.14 | 19.99 | 20.01 | 2,578,890 | -0.06 | | 0.30 | |
| TGH | Textainer Group Holdings | 10.53 | 10.17 | 10.36 | 212,837 | 0.07 | | 0.68 | |
| TGI | Triumph Group | 24.62 | 23.93 | 24.25 | 478,510 | -0.37 | | 1.50 | |
| TGNA | Tegna Inc | 15.24 | 14.77 | 15.08 | 2,075,948 | -0.04 | | 0.26 | |
| TGP | Teekay Lng Partners LP | 16.08 | 15.59 | 15.90 | 144,731 | 0.11 | | 0.70 | |
| TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 26.43 | 26.27 | 26.37 | 3,751 | 0.01 | | 0.04 | |
| TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 25.70 | 25.53 | 25.60 | 29,413 | -0.08 | | 0.31 | |
| TGS | Transportadora DE Gas Sa Ord B | 8.750 | 8.190 | 8.430 | 291,468 | 0.010 | | 0.12 | |
| TGT | Target Corp | 110.4 | 107.2 | 108.8 | 4,935,256 | 2.1 | | 1.98 | |
| THC | Tenet Healthcare Corp | 25.07 | 23.77 | 23.98 | 1,347,633 | -1.35 | | 5.33 | |
| THG | The Hanover Insurance Group | 133.4 | 131.1 | 133.0 | 482,012 | 1.3 | | 0.96 | |
| THGA | The Hanover Insurance Group | 26.25 | 26.03 | 26.17 | 6,268 | -0.03 | | 0.11 | |
| THO | Thor Industries | 54.40 | 52.71 | 53.81 | 819,236 | -0.41 | | 0.76 | |
| THQ | Tekla Healthcare Opportunities | 17.69 | 17.52 | 17.54 | 95,813 | -0.20 | | 1.13 | |
| THR | Thermon Group Holdings Inc | 23.24 | 22.70 | 23.07 | 72,359 | 0.12 | | 0.52 | |
| THS | Treehouse Foods | 56.88 | 55.71 | 55.72 | 251,329 | -0.70 | | 1.24 | |
| THW | Tekla World Healthcare Fund | 13.56 | 13.44 | 13.44 | 81,078 | -0.07 | | 0.52 | |
| TIF | Tiffany & Company | 92.34 | 90.26 | 91.78 | 890,273 | 0.48 | | 0.53 | |
| TISI | Team Inc | 18.83 | 18.29 | 18.76 | 173,679 | 0.36 | | 1.96 | |
| TJX | TJX Companies | 55.45 | 54.26 | 55.19 | 5,146,084 | 0.38 | | 0.69 | |
| TK | Teekay Shipping Corp | 4.680 | 4.380 | 4.660 | 743,071 | 0.200 | | 4.48 | |
| TKC | Turkcell Iletisim Hizmetleri As | 5.710 | 5.620 | 5.680 | 424,502 | 0.170 | | 3.09 | |
| TKR | Timken Company | 44.38 | 43.60 | 43.92 | 440,857 | -0.29 | | 0.66 | |
| TLI | Lmp Corporate Loan Fund Inc | 9.480 | 9.430 | 9.480 | 24,924 | 0.030 | | 0.32 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk | 30.38 | 30.18 | 30.24 | 121,018 | -0.14 | | 0.46 | |
| TLRA | Telaria Inc | 8.050 | 7.680 | 7.950 | 640,401 | 0.020 | | 0.25 | |
| TLRD | Tailored Brands Inc | 4.350 | 4.130 | 4.220 | 3,793,426 | 0.040 | | 0.96 | |
| TLYS | Tilly's Inc | 9.960 | 9.570 | 9.790 | 257,217 | -0.140 | | 1.41 | |
| TM | Toyota Motor Corp Ltd Ord | 136.7 | 135.3 | 136.4 | 105,537 | -0.2 | | 0.14 | |
| TME | Tencent Music Entertainment Group ADR | 13.63 | 13.32 | 13.40 | 3,148,084 | -0.18 | | 1.33 | |
| TMHC | Taylor Morrison Home Corp | 25.29 | 24.85 | 25.09 | 933,110 | -0.03 | | 0.12 | |
| TMO | Thermo Fisher Scientific Inc | 295.6 | 290.1 | 290.5 | 1,032,292 | -5.9 | | 1.98 | |
| TMST | Timken Steel Corp | 6.790 | 6.530 | 6.650 | 538,697 | -0.140 | | 2.06 | |
| TNC | Tennant Company | 71.58 | 70.30 | 70.89 | 47,348 | -0.11 | | 0.15 | |
| TNET | Trinet Group Inc | 64.92 | 63.45 | 64.05 | 267,156 | -1.40 | | 2.14 | |
| TNK | Teekay Tankers Ltd | 1.290 | 1.240 | 1.260 | 887,135 | -0.010 | | 0.79 | |
| TNP | Tsakos Energy Navigation Ltd | 2.930 | 2.830 | 2.920 | 93,938 | 0.080 | | 2.82 | |
| TNP-C | Tsakos Energy Navigation [Tnp/Pc] | 25.70 | 25.69 | 25.69 | 1,051 | -0.06 | | 0.23 | |
| TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 22.02 | 21.95 | 21.96 | 3,641 | 0.01 | | 0.05 | |
| TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 21.88 | 21.61 | 21.68 | 8,618 | -0.09 | | 0.41 | |
| TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 22.38 | 21.97 | 22.10 | 53,141 | -0.15 | | 0.67 | |
| TOL | Toll Brothers Inc | 39.53 | 38.87 | 39.23 | 1,658,385 | 0.23 | | 0.59 | |
| TOO | Teekay Offshore Partners LP | 1.190 | 1.160 | 1.180 | 67,812 | -0.010 | | 0.84 | |
| TOO-A | Teekay Offshore Partners LP [Too/Pa] | 16.99 | 16.66 | 16.78 | 5,990 | -0.18 | | 1.06 | |
| TOO-B | Teekay Offshore Partners LP [Too/Pb] | 16.89 | 16.80 | 16.81 | 3,840 | 0.01 | | 0.06 | |
| TOO-E | Teekay Offshore Partners LP [Too/Pe] | 16.98 | 16.56 | 16.60 | 34,300 | -0.01 | | 0.06 | |
| TOT | Totalfinaelf S.A. | 54.05 | 53.27 | 53.67 | 1,794,519 | -0.17 | | 0.32 | |
| TOWR | Tower International | 30.95 | 30.92 | 30.94 | 194,078 | -0.01 | | 0.03 | |
| TPB | Turning Point Brands | 25.71 | 24.07 | 24.08 | 431,117 | -0.91 | | 3.64 | |
| TPC | Tutor Perini Corp | 13.88 | 12.91 | 13.78 | 843,350 | 0.72 | | 5.51 | |
| TPG.H | Tpg Pace Hldgs Corp [Tpgh.U] | 10.80 | 10.65 | 10.80 | 126,300 | 0.20 | | 1.89 | |
| TPG.I | Tpg Pace Hldgs Corp [Tpgh/W] | 1.590 | 1.590 | 1.590 | 100 | -0.090 | | 5.36 | |
| TPGH | Tpg Pace Holdings Corp Cl A | 10.29 | 10.28 | 10.28 | 10,306 | -0.02 | | 0.19 | |
| TPH | Tri Pointe Homes Inc | 15.11 | 14.81 | 14.90 | 2,608,937 | 0.03 | | 0.20 | |
| TPL | Texas Pacific Land Trust | 662.7 | 644.8 | 652.9 | 13,625 | 10.8 | | 1.68 | |
| TPR | Tapestry Inc | 25.41 | 24.82 | 25.14 | 7,332,650 | 0.00 | | 0.00 | |
| TPRE | Third Point Reinsurance Ltd Company | 10.14 | 9.99 | 10.02 | 324,928 | -0.12 | | 1.18 | |
| TPVG | Triplepoint Venture Growth Bdc | 17.17 | 16.89 | 17.04 | 212,080 | 0.05 | | 0.29 | |
| TPVY | Triplepoint Venture Growth Bdc Corp | 25.94 | 25.86 | 25.94 | 2,420 | -0.10 | | 0.39 | |
| TPX | Tempur-Pedic International Inc | 76.92 | 74.97 | 76.11 | 544,671 | 0.33 | | 0.44 | |
| TPZ | Tortoise Power and Energy | 18.14 | 17.90 | 18.07 | 33,455 | -0.01 | | 0.06 | |
| TR | Tootsie Roll Industries | 36.75 | 36.38 | 36.51 | 113,640 | 0.03 | | 0.08 | |
| TRC | Tejon Ranch Company | 17.55 | 17.31 | 17.33 | 42,562 | -0.18 | | 1.03 | |
| TRCO | Tribune Media Corp | 46.67 | 46.66 | 46.66 | 1,144,300 | 0.00 | | 0.00 | |
| TREC | Trecora Resources | 9.070 | 8.700 | 8.980 | 36,368 | -0.070 | | 0.77 | |
| TREX | Trex Company | 89.37 | 86.79 | 88.26 | 488,758 | 0.93 | | 1.06 | |
| TRGP | Targa Resources | 41.43 | 40.70 | 41.28 | 1,616,208 | -0.16 | | 0.39 | |
| TRI | Thomson Reuters Corp | 67.08 | 66.50 | 66.98 | 198,999 | 0.23 | | 0.34 | |
| TRK | Speedway Motorsports | 19.78 | 19.74 | 19.78 | 245,400 | -0.07 | | 0.35 | |
| TRN | Trinity Industries | 19.97 | 19.25 | 19.80 | 1,083,608 | 0.35 | | 1.80 | |
| TRN.U | Trine Acquisition Corp [Trne.U] | 10.28 | 10.26 | 10.28 | 1,400 | 0.03 | | 0.29 | |
| TRN.W | Trine Acquisition Corp [Trne/W] | 0.7900 | 0.6400 | 0.7789 | 43,066 | 0.0289 | | 3.85 | |
| TRNE | Trine Acquisition Corp Cl A | 9.860 | 9.860 | 9.860 | 100 | 0.000 | | 0.00 | |
| TRNO | Terreno Realty Corp | 51.84 | 51.10 | 51.52 | 406,071 | 0.25 | | 0.49 | |
| TROX | Tronox Inc | 9.360 | 8.910 | 9.260 | 1,169,901 | 0.170 | | 1.87 | |
| TRP | Transcananda Pipelines | 52.18 | 51.59 | 52.01 | 4,250,021 | 0.31 | | 0.60 | |
| TRQ | Turquoise Hill Resources Ltd | 0.4900 | 0.4500 | 0.4800 | 3,498,100 | 0.0200 | | 4.35 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 26.82 | 26.77 | 26.82 | 4,384 | 0.12 | | 0.45 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 26.26 | 26.03 | 26.08 | 66,155 | -0.10 | | 0.38 | |
| TRTN | Triton International Ltd | 34.70 | 33.91 | 34.34 | 303,613 | -0.12 | | 0.35 | |
| TRTX | Tpg Re Finance Trust Inc | 20.46 | 20.36 | 20.37 | 221,806 | -0.05 | | 0.24 | |
| TRU | Transunion | 81.29 | 80.43 | 81.02 | 557,262 | -0.02 | | 0.02 | |
| TRV | The Travelers Companies Inc | 147.4 | 145.8 | 146.5 | 823,507 | 0.3 | | 0.18 | |
| TRWH | Twin River Worldwide Holdings Inc | 23.22 | 22.82 | 23.06 | 194,018 | -0.04 | | 0.17 | |
| TS | Tenaris S.A. | 21.59 | 21.19 | 21.56 | 1,932,567 | -0.15 | | 0.69 | |
| TSE | Trinseo S.A. | 44.52 | 43.21 | 44.32 | 550,146 | 0.35 | | 0.80 | |
| TSI | Tcw Strategic | 5.830 | 5.780 | 5.800 | 118,976 | -0.010 | | 0.17 | |
| TSLF | THL Credit Senior Loan Fund | 14.67 | 14.54 | 14.67 | 36,297 | 0.07 | | 0.48 | |
| TSLX | Tpg Specialty Lending Inc | 21.03 | 20.92 | 20.96 | 157,386 | -0.05 | | 0.24 | |
| TSM | Taiwan Semiconductor Manufacturing | 44.29 | 43.85 | 44.07 | 4,346,986 | 0.20 | | 0.46 | |
| TSN | Tyson Foods | 87.57 | 85.68 | 85.79 | 1,665,708 | -1.60 | | 1.83 | |
| TSQ | Townsquare Media Llc | 7.090 | 6.920 | 7.090 | 9,562 | 0.010 | | 0.14 | |
| TSS | Total System Services | 138.9 | 131.2 | 133.3 | 7,594,600 | -1.3 | | 0.96 | |
| TSU | Tim Participacoes S.A. | 14.23 | 14.11 | 14.17 | 458,049 | -0.07 | | 0.49 | |
| TTC | Toro Company | 73.60 | 71.96 | 73.37 | 425,672 | 1.09 | | 1.51 | |
| TTI | Tetra Technologies | 1.980 | 1.850 | 1.970 | 293,838 | 0.080 | | 4.23 | |
| TTM | Tata Motors Ltd | 9.320 | 9.150 | 9.210 | 3,024,644 | -0.330 | | 3.46 | |
| TTP | Tortoise Pipeline & Energy Fund | 13.59 | 13.41 | 13.56 | 37,151 | 0.05 | | 0.37 | |
| TU | Telus Corp Non Voting Shares | 36.97 | 36.49 | 36.54 | 320,217 | -0.42 | | 1.14 | |
| TUFN | Tufin Software Technologies Ltd. | 18.97 | 17.66 | 18.90 | 392,430 | 0.98 | | 5.47 | |
| TUP | Tupperware Corp | 16.35 | 15.28 | 16.26 | 1,384,516 | 0.58 | | 3.70 | |
| TV | Grupo Televisa S.A. | 10.67 | 10.39 | 10.64 | 2,644,475 | 0.10 | | 0.95 | |
| TVC | Tennessee Valley Authority | 25.92 | 25.32 | 25.45 | 46,729 | -0.23 | | 0.88 | |
| TVE | Tennessee Valley Authority | 25.70 | 25.37 | 25.43 | 18,536 | -0.15 | | 0.59 | |
| TWI | Titan International | 3.050 | 2.920 | 3.040 | 162,173 | 0.050 | | 1.67 | |
| TWLO | Twilio | 114.5 | 112.9 | 112.9 | 2,077,056 | -1.3 | | 1.13 | |
| TWN | Taiwan Fund | 18.65 | 18.65 | 18.65 | 202 | 0.03 | | 0.16 | |
| TWO | Two Harbors Investments Corp | 13.70 | 13.44 | 13.64 | 1,497,801 | 0.21 | | 1.56 | |
| TWO-A | Two Hbrs Invt Corp [Two/Pa] | 28.57 | 28.31 | 28.31 | 13,203 | -0.18 | | 0.63 | |
| TWO-B | Two Hbrs Invt Corp [Two/Pb] | 26.40 | 26.21 | 26.36 | 24,210 | 0.02 | | 0.08 | |
| TWO-C | Two Hbrs Invt Corp [Two/Pc] | 25.74 | 25.63 | 25.64 | 13,338 | 0.02 | | 0.08 | |
| TWO-D | Two Hbrs Invt Corp [Two/Pd] | 25.68 | 25.68 | 25.68 | 1,330 | 0.07 | | 0.27 | |
| TWO-E | Two Hbrs Invt Corp [Two/Pe] | 25.59 | 25.41 | 25.55 | 21,357 | 0.01 | | 0.04 | |
| TWTR | Twitter Inc | 44.09 | 42.85 | 43.38 | 9,992,424 | 0.15 | | 0.35 | |
| TX | Ternium S.A. | 19.24 | 18.71 | 19.18 | 272,271 | 0.01 | | 0.05 | |
| TXT | Textron Inc | 51.04 | 49.93 | 50.74 | 1,297,024 | -0.19 | | 0.37 | |
| TY | Tri Continental Corp | 27.35 | 27.20 | 27.21 | 28,656 | -0.08 | | 0.29 | |
| TY.P | Tri Contl Corp [Ty/P] | 54.15 | 54.15 | 54.15 | 50 | 0.00 | | 0.00 | |
| TYG | Tortoise Energy Infrastructure Corp | 21.16 | 20.87 | 20.98 | 256,093 | -0.22 | | 1.04 | |
| TYL | Tyler Technologies | 260.5 | 257.0 | 260.0 | 256,250 | 1.6 | | 0.63 | |