EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc25.6425.2925.527.9M0.130.49 
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 Corp14.3813.9914.02155.9K-0.241.68 
TAKTakeda Pharmaceutical Ltd ADR14.3314.1514.22594.0K-0.090.59 
TALTal Education Group ADR11.4511.0811.29537.6K0.191.71 
TALOTalos Energy Inc12.2011.8311.84397.8K0.060.51 
TAPMolson Coors Brewing Company45.6244.9645.37530.5K-0.200.43 
TAP.AMolson Coors Brewing Cl A43.8943.8943.89200-1.623.55 
TBBAT&T Inc 5.350% Global Notes Due 206622.4422.2222.2239.8K-0.080.36 
TBBBBBB Foods Inc Cl A33.9033.1033.1591.2K-0.200.60 
TBITrueblue Inc5.0204.9204.96015.2K-0.0300.60 
TBLUTortoise Global Water ESG Fund53.1952.9253.021.2K-0.240.45 
TBNTamboran Resources Corp26.7825.6625.9511.9K0.210.82 
TCAITortoise AI Infrastructure ETF31.2730.9931.03955-0.090.29 
TCBXThird Coast Bancshares Inc38.8738.4238.535.4K-0.350.90 
TCITranscontinental Realty Investors43.9643.9645.000-1.042.31 
TCPA24.0923.7623.7719.7K-0.210.88 
TDToronto Dominion Bank87.9586.3187.84549.7K1.762.04 
TDAY5.9904.9005.5551.28M0.4959.78 
TDCTeradata Corp30.4429.5430.08505.7K0.341.13 
TDFTempleton Dragon Fund11.3911.3311.3530.1K0.100.89 
TDGTransdigm Group Inc1,3591,3491,35031.6K-100.73 
TDOCTeladoc Health Inc7.8107.6307.6301.11M-0.1602.05 
TDSTelephone and Data Systems39.2638.7839.2464.8K0.260.67 
TDS-UTelephone & Data Systems21.4821.2221.2825.2K-0.150.70 
TDS-VTelephone and Data Systems Inc19.4619.2419.3430.2K-0.160.82 
TDSpU21.3121.1821.234.1K-0.030.12 
TDSpV19.4219.2619.267.5K-0.080.41 
TDWTidewater Inc60.2858.2558.87109.1K-0.631.06 
TDYTeledyne Technologies Inc522.6511.9519.356.2K1.10.21 
TET1 Energy Inc5.6704.4505.3858.44M0.2755.39 
TE.WT1 Energy Inc WT0.60000.50000.500071.2K-0.03526.58 
TE.WS0.65000.51000.590075.1K0.090018.00 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TEAFTortoise Sustainable and Social Impact12.3012.1712.2286.1K-0.131.05 
TECKTeck Resources Ltd46.5545.2545.481.88M0.611.36 
TEFTelefonica S.A. ADR4.2504.1904.2102.48M0.0200.48 
TEITempleton Emerging Markets6.6706.6356.64069.7K0.0200.30 
TELTe Connectivity Ltd235.6232.0233.3364.0K-0.20.07 
TENTsakos Energy Navigation Ltd24.9424.4724.8134.5K0.311.27 
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 
TENpE26.4526.4026.445500.030.11 
TENpF26.6826.6626.66900-0.020.07 
TEOTelecom Argentina Stet France Telecom13.1612.6213.0433.2K0.171.32 
TEVATeva Pharmaceutical Industries ADR28.6828.0028.232.78M-0.180.62 
TEXTerex Corp50.9049.8750.24257.0K-0.030.06 
TFCTruist Financial Corp47.8847.3047.751.26M0.220.45 
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 
TFCpI20.3920.1120.2010.3K-0.080.39 
TFCpO21.5621.4121.4817.5K0.000.01 
TFCpR18.9918.8418.9575.4K0.050.24 
TFI-Triumph Financial Inc21.6021.6021.60700-0.060.27 
TFIITfi International Inc97.2995.7297.0128.3K1.261.32 
TFINTriumph Financial Inc61.6460.2161.1618.7K0.070.11 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.7121.7121.711080.110.50 
TFPMTriple Flag Precious Metals Corp33.4532.5332.75106.7K-0.020.06 
TFSATerra Income Fund 6 Llc24.9524.9324.93300-0.010.05 
TFXTeleflex Inc120.4118.1119.750.8K0.90.72 
TGTredegar Corp7.8957.7007.70023.3K-0.1001.28 
TGEThe Generation Essentials Group Cl A1.1501.0501.07013.7K0.0201.90 
TGLSTecnoglass Inc51.7150.4551.2254.6K-0.120.23 
TGNATegna Inc19.3119.0819.25152.3K-0.040.21 
TGSTransportadora DE Gas Sa Ord B ADR32.9531.7532.0673.1K0.381.20 
TGTTarget Corp92.6490.8591.801.3M0.210.22 
THCTenet Healthcare Corp213.9210.8211.240.6K-0.90.43 
THGThe Hanover Insurance Group179.8177.1177.331.4K-1.00.57 
THIRThor Index Rotation ETF32.5032.3932.406.4K0.050.15 
THLVThor Low Volatility ETF30.4530.3630.443000.080.26 
THOThor Industries105.4101.0104.1135.2K2.12.01 
THQAbrdn Healthcare Opportunities Fund19.0018.7618.7960.2K0.040.19 
THRThermon Group Holdings Inc38.9537.6938.05191.8K0.280.74 
THSTreehouse Foods23.8223.1923.7496.8K-0.010.02 
THWAbrdn World Healthcare Fund12.6512.5312.5751.7K-0.020.18 
TICTic Solutions Inc9.7109.2809.555659.8K0.0450.47 
TIMBTim S.A. ADR22.4521.5821.75137.6K-0.632.82 
TISITeam Inc15.9614.5015.2983.5K0.291.93 
TJXTJX Companies151.6149.9151.5535.8K1.20.82 
TKTeekay Corporation Ltd9.6649.4959.50568.3K-0.0850.89 
TKCTurkcell Iletisim Hizmetleri As ADR5.8705.7905.825174.6K0.0350.60 
TKOTko Group Holdings Inc Cl A202.2199.8201.482.2K0.50.25 
TKRTimken Company83.4582.2283.04114.3K0.270.33 
TLKP.T. Telekomunikasi Indonesia Tbk ADR22.2321.8921.8977.9K-0.040.18 
TLYS1.8301.6701.770120.8K0.0201.14 
TMToyota Motor Corp Ltd Ord ADR197.1195.4196.554.9K-1.80.92 
TMETencent Music Entertainment ADR18.9918.6018.74673.3K-0.020.08 
TMHCTaylor Morrison Home Corp63.2362.5862.7690.3K0.030.05 
TMOThermo Fisher Scientific Inc579.1570.2572.8263.6K-2.40.42 
TNCTennant Company74.7473.5774.1018.5K-0.170.23 
TNETTrinet Group Inc57.6856.0257.1145.1K-0.611.06 
TNGYTortoise Energy Fund9.5309.4509.46723.0K0.0370.39 
TNKTeekay Tankers Ltd56.2355.2055.7682.0K0.310.55 
TNLTravel + Leisure Co.68.8868.0368.5156.7K0.210.30 
TOLToll Brothers Inc142.3140.0141.2153.4K0.20.11 
TOSTToast Inc Cl A36.2735.0035.932.03M0.732.07 
TpA19.9419.8019.83116.5K-0.020.10 
TPBTurning Point Brands100.3298.7899.058.3K0.200.20 
TPCTutor Perini Corp68.6867.1867.3837.7K-1.211.76 
TPHTri Pointe Homes Inc33.9833.4233.8088.6K0.120.36 
TPLTexas Pacific Land Trust932.2910.9927.511.7K7.70.84 
TPRTapestry Inc116.3114.6115.6404.6K0.60.48 
TPTATerra Property Trust 6.00% Notes23.8623.7523.8527.8K0.050.21 
TPVGTriplepoint Venture Growth Bdc6.8306.6006.825142.4K0.1752.63 
TPYPTortoise North Amer Pipeline Fund36.3236.2036.225.5K0.080.22 
TPZTortoise Essential Energy Fund21.0620.9720.991.4K-0.110.52 
TRTootsie Roll Industries37.6437.3637.386.8K-0.350.93 
TRAKRepositrak Inc13.6413.1213.505.9K-0.030.22 
TRCTejon Ranch Company16.1615.9616.108.1K0.060.37 
TREXTrex Company35.5734.0034.93297.1K0.702.03 
TRGPTarga Resources182.6180.3181.9102.8K1.91.04 
TRNTrinity Industries27.7927.4927.6055.5K-0.050.18 
TRNOTerreno Realty Corp62.7062.1362.4457.3K0.000.00 
TROXTronox Inc4.0403.7843.968527.2K0.1183.05 
TRPTC Energy Corp54.9754.1754.77270.0K-0.050.09 
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 
TRTNpA26.1026.0726.108700.000.00 
TRTNpB25.6625.6325.66591-0.040.14 
TRTNpC25.0324.9725.03440-0.070.28 
TRTNpD23.7023.6023.643.5K0.060.25 
TRTNpE19.4419.4419.44500-0.211.07 
TRTNpF25.9925.9325.945.0K0.230.89 
TRTXTpg Re Finance Trust Inc9.0758.9109.03099.6K0.0800.89 
TRTXpC18.8518.5518.682.4K0.090.47 
TRUTransunion85.1383.6284.36267.5K0.170.20 
TRVThe Travelers Companies Inc282.9279.7279.9280.1K-3.01.05 
TSTenaris S.A. ADR41.4841.0841.16206.9K-0.190.45 
TSETrinseo S.A.1.06000.65250.6529753.8K-0.03935.68 
TSITcw Strategic4.9104.8704.880135.9K-0.0300.61 
TSLXSixth Street Specialty Lending Inc22.4222.1522.4197.3K0.120.54 
TSMTaiwan Semiconductor ADR300.8293.3296.23.74M3.31.12 
TSNTyson Foods56.5055.8256.44367.9K0.310.55 
TSQTownsquare Media Llc4.8904.8454.8454.2K-0.0651.32 
TTTrane Technologies Plc406.0399.8400.5217.7K-4.81.19 
TTAMTitan America Sa15.9015.6215.6721.6K-0.140.85 
TTCToro Company72.0470.7971.8188.7K0.490.69 
TTETotalenergies Se ADR66.3265.4065.621.17M-1.171.74 
TTITetra Technologies9.1008.7008.740540.2K-0.1001.13 
TUTelus Corp13.5613.3413.491.4M0.130.97 
TUYATuya Inc ADR2.4202.3002.305683.2K-0.0652.74 
TVGrupo Televisa S.A. ADR2.7652.6902.690136.0K-0.0702.54 
TVCTennessee Valley Authority24.1924.1024.193.7K-0.050.21 
TVETennessee Valley Authority24.2424.2424.24100-0.010.04 
TWITitan International8.4958.2708.290102.1K-0.0200.24 
TWLOTwilio127.1123.0126.7565.9K1.51.21 
TWNTaiwan Fund56.4755.5256.153.8K0.310.55 
TWOTwo Harbors Invt Corp10.3410.1610.26607.6K0.060.59 
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%25.6925.6025.606.2K-0.040.16 
TWOpA23.5023.3523.371.7K-0.020.09 
TWOpB22.8322.6922.792.3K0.060.26 
TWOpC23.9923.9123.992.4K0.030.11 
TXTernium S.A. ADR38.9638.5638.8028.4K0.210.54 
TXNMTxnm Energy Inc58.2458.1058.2067.7K0.070.12 
TXOTxo Partners L.P.12.6512.4012.51283.5K0.080.64 
TXTTextron Inc83.3982.6682.71244.0K-0.440.53 
TYTri Continental Corp34.9334.6534.8915.2K0.300.87 
TY-Tri Contl Corp [Ty/P]45.3045.0045.229000.320.72 
TYGTortoise Energy Infrastructure Corp43.4542.9543.1040.3K0.180.41 
TYLTyler Technologies470.0464.9466.630.5K-0.20.05 
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