| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 30.20 | 29.99 | 30.20 | 35,514,300 | 0.18 |  | 0.60 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 26.35 | 26.21 | 26.30 | 61,700 | -0.02 |  | 0.08 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 25.12 | 24.93 | 24.99 | 223,200 | -0.03 | | 0.12 | |
| TAC | Transalta Corp | 6.595 | 6.240 | 6.520 | 206,800 | 0.250 | | 3.99 | |
| TAK | Takeda Pharmaceutical Co. Ltd | 18.30 | 18.13 | 18.19 | 1,102,500 | 0.04 | | 0.22 | |
| TAL | Tal Education Group | 76.56 | 73.44 | 74.00 | 3,072,900 | -2.58 | | 3.37 | |
| TALO | Talos Energy Inc | 8.260 | 7.600 | 8.060 | 850,800 | 0.620 | | 8.33 | |
| TAP | Molson Coors Brewing Company | 37.95 | 37.40 | 37.90 | 1,744,600 | 0.63 | | 1.69 | |
| TAP.A | Molson Coors Brewing Cl A | 55.51 | 55.51 | 55.51 | 100 | 0.00 |  | 0.00 | |
| TARO | Taro Pharm Inds | 64.06 | 62.40 | 63.62 | 20,600 | 0.78 | | 1.24 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.49 | 26.45 | 26.49 | 67,400 | 0.00 | | 0.00 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 27.47 | 27.38 | 27.38 | 28,500 | -0.11 | | 0.40 | |
| TBI | Trueblue Inc | 16.37 | 15.93 | 16.26 | 310,800 | 0.21 | | 1.31 | |
| TCI | Transcontinental Realty Investors | 23.88 | 23.06 | 23.06 | 2,500 | -0.96 | | 4.00 | |
| TCO | Taubman Centers | 38.85 | 37.91 | 38.21 | 567,200 | -0.17 | | 0.44 | |
| TCO-J | Taubman Ctrs Inc [Tco/Pj] | 21.95 | 21.37 | 21.90 | 7,300 | 0.77 | | 3.62 | |
| TCO-K | Taubman Ctrs Inc [Tco/Pk] | 21.90 | 21.70 | 21.75 | 8,300 | 0.74 | | 3.52 | |
| TCP | TCP Pipelines | 33.39 | 32.34 | 33.38 | 181,900 | 0.46 | | 1.40 | |
| TCRW | THL Credit Inc 6.125% Notes Due 2023 | 23.80 | 23.60 | 23.80 | 4,600 | 0.27 | | 1.15 | |
| TCRZ | THL Credit Inc | 24.59 | 24.45 | 24.59 | 2,400 | 0.25 | | 1.03 | |
| TCS | The Container Store Group Inc | 3.520 | 3.300 | 3.420 | 207,100 | 0.100 | | 3.01 | |
| TD | Toronto Dominion Bank | 46.45 | 45.80 | 46.43 | 1,037,800 | 0.66 | | 1.44 | |
| TDA | Telephone and Data Systems Inc | 25.18 | 24.87 | 25.16 | 19,900 | 0.22 | | 0.88 | |
| TDC | Teradata Corp | 24.59 | 23.48 | 24.26 | 2,452,900 | -0.32 | | 1.30 | |
| TDE | Telephone and Data Systems | 25.60 | 25.51 | 25.55 | 8,300 | 0.04 | | 0.16 | |
| TDF | Templeton Dragon Fund | 23.02 | 22.72 | 22.79 | 37,300 | -0.23 | | 1.00 | |
| TDG | Transdigm Group Inc | 489.4 | 477.3 | 482.6 | 582,300 | 7.2 | | 1.51 | |
| TDI | Telephone and Data Systems | 26.20 | 25.91 | 26.05 | 4,100 | -0.09 | | 0.34 | |
| TDJ | Telephone and Data Systems Inc | 25.63 | 25.54 | 25.63 | 7,900 | 0.16 | | 0.63 | |
| TDOC | Teladoc Health Inc | 197.4 | 185.0 | 193.7 | 9,062,100 | 0.0 | | 0.01 | |
| TDS | Telephone and Data Systems | 23.28 | 22.44 | 23.22 | 975,000 | 0.24 | | 1.04 | |
| TDW | Tidewater Inc | 7.565 | 6.970 | 7.510 | 200,800 | 0.590 | | 8.53 | |
| TDW.A | Tidewater Inc [Tdw/Wa] | 0.5800 | 0.5200 | 0.5500 | 7,100 | 0.0073 | | 1.35 | |
| TDW.B | Tidewater Inc [Tdw/Wb] | 0.3500 | 0.3200 | 0.3284 | 8,600 | -0.0199 | | 5.71 | |
| TDY | Teledyne Technologies Inc | 330.8 | 324.7 | 329.3 | 174,400 | 5.2 | | 1.61 | |
| TEAF | Tortoise Essential Assets Income Term | 11.34 | 11.13 | 11.34 | 59,500 | 0.16 | | 1.43 | |
| TECK | Teck Resources Ltd | 11.42 | 11.18 | 11.42 | 1,621,100 | 0.33 | | 2.98 | |
| TEF | Telefonica S.A. | 4.270 | 4.190 | 4.230 | 1,519,900 | 0.070 | | 1.68 | |
| TEI | Templeton Emerging Markets | 7.770 | 7.700 | 7.750 | 134,600 | 0.030 | | 0.39 | |
| TEL | Te Connectivity Ltd | 94.39 | 92.53 | 94.25 | 1,168,600 | 1.83 | | 1.98 | |
| TEN | Tenneco Automotive | 9.420 | 8.430 | 9.340 | 3,865,600 | 1.170 | | 14.32 | |
| TEO | Telecom Argentina Stet France Telecom | 9.040 | 8.370 | 8.390 | 89,400 | -0.350 | | 4.00 | |
| TEVA | Teva Pharmaceutical Industries Ltd | 12.05 | 11.69 | 11.87 | 6,085,200 | -0.05 | | 0.42 | |
| TEX | Terex Corp | 20.68 | 19.79 | 20.53 | 709,600 | 0.88 | | 4.48 | |
| TFC | Truist Financial Corp. | 40.08 | 39.12 | 39.42 | 3,803,800 | 0.36 | | 0.92 | |
| TFC-F | Truist Financial Corp [Tfc/Pf] | 25.58 | 25.47 | 25.57 | 37,900 | 0.03 | | 0.12 | |
| TFC-G | Truist Financial Corp. [Tfc/Pg] | 25.62 | 25.45 | 25.54 | 15,900 | 0.01 | | 0.02 | |
| TFC-H | Truist Financial Corp. [Tfc/Ph] | 26.05 | 25.91 | 26.05 | 10,700 | 0.06 | | 0.23 | |
| TFC-I | Truist Financial Corporation Depositary | 25.07 | 24.98 | 25.06 | 6,100 | 0.06 | | 0.25 | |
| TFC-O | Truist Financial Corp | 27.59 | 27.27 | 27.47 | 108,100 | -0.02 | | 0.07 | |
| TFC-R | Truist Financial Corp | 25.44 | 25.28 | 25.40 | 834,400 | 0.11 | | 0.43 | |
| TFII | Tfi International Inc. | 44.76 | 44.17 | 44.36 | 74,400 | 0.19 | | 0.43 | |
| TFX | Teleflex Inc | 378.5 | 371.4 | 376.4 | 192,800 | 2.9 | | 0.78 | |
| TG | Tredegar Corp | 19.03 | 18.45 | 18.73 | 156,100 | 0.38 | | 2.07 | |
| TGH | Textainer Group Holdings | 10.37 | 9.44 | 10.19 | 314,600 | 0.88 | | 9.45 | |
| TGI | Triumph Group | 8.377 | 7.410 | 8.020 | 1,938,400 | 0.560 | | 7.51 | |
| TGNA | Tegna Inc | 12.22 | 11.49 | 11.69 | 2,192,600 | -0.21 | | 1.76 | |
| TGP | Teekay Lng Partners LP | 11.90 | 11.60 | 11.89 | 141,100 | 0.21 | | 1.80 | |
| TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 23.37 | 23.25 | 23.28 | 8,100 | 0.13 | | 0.54 | |
| TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 22.14 | 21.85 | 22.01 | 9,400 | -0.08 | | 0.36 | |
| TGS | Transportadora DE Gas Sa Ord B | 6.120 | 5.640 | 5.740 | 321,900 | -0.190 | | 3.20 | |
| TGT | Target Corp | 134.1 | 131.3 | 132.9 | 3,002,800 | 1.2 | | 0.90 | |
| THC | Tenet Healthcare Corp | 30.41 | 29.27 | 29.75 | 1,305,000 | 0.63 | | 2.16 | |
| THG | The Hanover Insurance Group | 108.3 | 106.4 | 107.4 | 148,400 | 1.1 | | 1.07 | |
| THGA | The Hanover Insurance Group | 25.58 | 25.52 | 25.56 | 3,200 | 0.11 | | 0.43 | |
| THO | Thor Industries | 112.1 | 108.0 | 108.3 | 684,700 | -1.7 | | 1.56 | |
| THQ | Tekla Healthcare Opportunities | 18.71 | 18.51 | 18.54 | 113,200 | 0.05 | | 0.27 | |
| THR | Thermon Group Holdings Inc | 14.79 | 14.13 | 14.70 | 227,500 | 0.44 | | 3.09 | |
| THS | Treehouse Foods | 43.75 | 42.20 | 42.30 | 849,500 | -0.95 | | 2.20 | |
| THW | Tekla World Healthcare Fund | 14.73 | 14.57 | 14.65 | 150,000 | 0.04 | | 0.27 | |
| TIF | Tiffany & Company | 125.8 | 124.7 | 125.2 | 833,100 | 0.4 | | 0.29 | |
| TISI | Team Inc | 6.280 | 5.450 | 6.240 | 832,800 | 0.830 | | 15.34 | |
| TJX | TJX Companies | 56.57 | 55.55 | 56.52 | 5,072,300 | 1.07 | | 1.93 | |
| TK | Teekay Shipping Corp | 2.690 | 2.480 | 2.550 | 812,200 | -0.040 | | 1.54 | |
| TKC | Turkcell Iletisim Hizmetleri As | 5.295 | 5.060 | 5.250 | 510,200 | -0.010 | | 0.19 | |
| TKR | Timken Company | 54.41 | 52.00 | 54.31 | 1,242,000 | 2.50 | | 4.83 | |
| TLI | Lmp Corporate Loan Fund Inc | 9.150 | 9.110 | 9.142 | 23,200 | 0.022 | | 0.24 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk | 20.12 | 19.88 | 20.00 | 164,800 | -0.12 | | 0.60 | |
| TLRD | Tailored Brands Inc | 0.3600 | 0.3001 | 0.3031 | 7,000,300 | -0.0817 | | 21.23 | |
| TLYS | Tilly's Inc | 6.420 | 6.000 | 6.190 | 529,200 | 0.200 | | 3.34 | |
| TM | Toyota Motor Corp Ltd Ord | 130.6 | 130.0 | 130.6 | 173,900 | 0.6 | | 0.47 | |
| TME | Tencent Music Entertainment Group ADR | 16.03 | 15.37 | 15.69 | 8,932,700 | -0.33 | | 2.06 | |
| TMHC | Taylor Morrison Home Corp | 24.57 | 23.28 | 24.18 | 1,724,800 | 1.04 | | 4.49 | |
| TMO | Thermo Fisher Scientific Inc | 415.2 | 408.3 | 410.2 | 1,206,100 | -4.2 | | 1.01 | |
| TMST | Timken Steel Corp | 4.690 | 4.170 | 4.650 | 413,500 | 0.500 | | 12.05 | |
| TNC | Tennant Company | 71.27 | 68.17 | 70.20 | 65,600 | 1.88 | | 2.75 | |
| TNET | Trinet Group Inc | 70.09 | 68.57 | 69.10 | 313,600 | 0.43 | | 0.63 | |
| TNK | Teekay Tankers Ltd | 15.88 | 14.84 | 15.24 | 978,500 | -0.31 | | 1.99 | |
| TNP | Tsakos Energy Navigation Ltd | 8.941 | 8.660 | 8.690 | 78,600 | -0.110 | | 1.25 | |
| TNP-C | Tsakos Energy Navigation [Tnp/Pc] | 25.29 | 25.13 | 25.27 | 8,500 | 0.05 | | 0.21 | |
| TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 21.14 | 20.83 | 21.10 | 1,300 | 0.69 | | 3.38 | |
| TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 20.10 | 19.74 | 20.03 | 26,300 | 0.31 | | 1.57 | |
| TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 19.78 | 19.60 | 19.78 | 6,100 | 0.14 | | 0.71 | |
| TOL | Toll Brothers Inc | 40.89 | 38.72 | 39.96 | 2,144,800 | 1.24 | | 3.20 | |
| TOT | Totalfinaelf S.A. | 39.37 | 38.95 | 39.21 | 1,611,200 | 0.27 | | 0.69 | |
| TPB | Turning Point Brands | 30.88 | 29.90 | 30.00 | 314,600 | -0.58 | | 1.90 | |
| TPC | Tutor Perini Corp | 13.64 | 13.00 | 13.02 | 447,100 | -0.24 | | 1.81 | |
| TPH | Tri Pointe Homes Inc | 18.05 | 17.19 | 17.51 | 1,167,300 | 0.35 | | 2.04 | |
| TPL | Texas Pacific Land Trust | 600.0 | 584.0 | 599.0 | 13,000 | 15.0 | | 2.57 | |
| TPR | Tapestry Inc | 15.48 | 14.75 | 15.43 | 7,308,600 | 0.92 | | 6.34 | |
| TPRE | Third Point Reinsurance Ltd Company | 8.970 | 8.790 | 8.850 | 352,300 | 0.030 | | 0.34 | |
| TPVG | Triplepoint Venture Growth Bdc | 12.51 | 12.01 | 12.36 | 444,800 | 0.47 | | 3.95 | |
| TPVY | Triplepoint Venture Growth Bdc Corp | 25.25 | 24.90 | 24.90 | 2,900 | 0.02 | | 0.08 | |
| TPX | Tempur-Pedic International Inc | 89.23 | 86.71 | 87.19 | 681,700 | 0.17 | | 0.20 | |
| TPZ | Tortoise Power and Energy | 9.360 | 9.178 | 9.360 | 45,300 | 0.100 | | 1.08 | |
| TR | Tootsie Roll Industries | 31.85 | 31.11 | 31.22 | 253,300 | -0.32 | | 1.01 | |
| TRC | Tejon Ranch Company | 15.52 | 15.16 | 15.28 | 62,400 | 0.03 | | 0.20 | |
| TRE.U | Trebia Acquisition Corp Cl A [Treb.U] | 10.55 | 10.31 | 10.38 | 40,800 | 0.05 | | 0.48 | |
| TREB | Trebia Acquisition Corp Cl A | 10.14 | 10.03 | 10.05 | 7,800 | 0.03 | | 0.30 | |
| TREC | Trecora Resources | 6.810 | 6.470 | 6.640 | 51,900 | 0.220 | | 3.43 | |
| TREX | Trex Company | 139.2 | 135.7 | 137.1 | 484,500 | -2.0 | | 1.41 | |
| TRGP | Targa Resources | 20.54 | 19.81 | 20.44 | 2,193,900 | 0.83 | | 4.23 | |
| TRI | Thomson Reuters Corp | 74.91 | 74.04 | 74.24 | 637,000 | -0.63 | | 0.84 | |
| TRN | Trinity Industries | 21.11 | 20.15 | 20.90 | 805,300 | 0.89 | | 4.45 | |
| TRN.U | Trine Acquisition Corp [Trne.U] | 11.22 | 11.22 | 11.22 | 100 | 0.00 | | 0.00 | |
| TRN.W | Trine Acquisition Corp WT [Trne/W] | 1.055 | 0.950 | 1.055 | 638,700 | 0.055 | | 5.50 | |
| TRNE | Trine Acquisition Corp Cl A | 10.28 | 10.22 | 10.24 | 67,400 | 0.01 | | 0.10 | |
| TRNO | Terreno Realty Corp | 61.39 | 59.64 | 59.78 | 516,500 | -1.53 | | 2.50 | |
| TROX | Tronox Inc | 9.260 | 8.955 | 9.210 | 1,980,000 | 0.240 | | 2.68 | |
| TRP | Transcananda Pipelines | 48.88 | 48.07 | 48.79 | 986,300 | 0.79 | | 1.65 | |
| TRQ | Turquoise Hill Resources Ltd | 0.8960 | 0.8688 | 0.8745 | 5,464,900 | 0.0002 | | 0.02 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.49 | 25.03 | 25.20 | 10,900 | 0.14 | | 0.56 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.57 | 24.32 | 24.49 | 12,500 | 0.11 | | 0.45 | |
| TRT-C | Triton International Ltd 7.375% Prf | 23.75 | 23.67 | 23.74 | 8,000 | 0.06 | | 0.25 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 23.14 | 22.90 | 22.98 | 8,900 | -0.07 | | 0.30 | |
| TRTN | Triton International Ltd | 33.45 | 32.25 | 32.84 | 431,300 | 0.56 | | 1.73 | |
| TRTX | Tpg Re Finance Trust Inc | 9.380 | 8.930 | 9.150 | 693,600 | 0.240 | | 2.69 | |
| TRU | Transunion | 87.57 | 86.30 | 86.36 | 993,000 | -1.02 | | 1.17 | |
| TRV | The Travelers Companies Inc | 119.4 | 117.0 | 119.1 | 1,063,500 | 1.8 | | 1.50 | |
| TRWH | Twin River Worldwide Holdings Inc | 24.97 | 24.12 | 24.26 | 249,400 | 0.44 | | 1.85 | |
| TS | Tenaris S.A. | 12.30 | 11.87 | 12.17 | 2,371,900 | 0.10 | | 0.83 | |
| TSE | Trinseo S.A. | 26.18 | 25.24 | 26.16 | 556,800 | 0.99 | | 3.93 | |
| TSI | Tcw Strategic | 5.790 | 5.710 | 5.720 | 63,300 | -0.020 | | 0.35 | |
| TSLX | Tpg Specialty Lending Inc | 18.63 | 18.18 | 18.48 | 424,500 | 0.22 | | 1.20 | |
| TSM | Taiwan Semiconductor Manufacturing | 80.85 | 79.22 | 79.87 | 7,421,300 | -0.16 | | 0.20 | |
| TSN | Tyson Foods | 65.03 | 63.12 | 64.56 | 2,644,800 | 1.76 | | 2.80 | |
| TSQ | Townsquare Media Llc | 4.700 | 4.412 | 4.590 | 64,400 | 0.190 | | 4.32 | |
| TSU | Tim Participacoes S.A. | 14.71 | 14.22 | 14.40 | 791,200 | 0.22 | | 1.55 | |
| TT | Trane Technologies Plc | 119.0 | 116.7 | 118.9 | 1,278,700 | 2.0 | | 1.71 | |
| TTC | Toro Company | 74.31 | 72.98 | 73.59 | 312,800 | 0.82 | | 1.13 | |
| TTI | Tetra Technologies | 0.6250 | 0.5911 | 0.6060 | 1,855,300 | 0.0040 | | 0.66 | |
| TTM | Tata Motors Ltd | 8.250 | 7.990 | 8.210 | 2,599,400 | 0.290 | | 3.66 | |
| TTP | Tortoise Pipeline & Energy Fund | 14.49 | 13.87 | 14.43 | 13,100 | 0.12 | | 0.85 | |
| TU | Telus Corporation | 18.16 | 17.93 | 18.12 | 822,500 | 0.06 | | 0.33 | |
| TUFN | Tufin Software Technologies Ltd | 10.23 | 9.90 | 10.09 | 106,800 | 0.17 | | 1.71 | |
| TUP | Tupperware Corp | 15.20 | 13.82 | 13.94 | 1,586,100 | -1.04 | | 6.94 | |
| TV | Grupo Televisa S.A. | 6.900 | 6.780 | 6.830 | 1,178,700 | 0.010 | | 0.15 | |
| TVC | Tennessee Valley Authority | 26.00 | 25.94 | 25.95 | 9,700 | -0.03 | | 0.12 | |
| TVE | Tennessee Valley Authority | 26.05 | 25.83 | 26.00 | 3,700 | 0.08 | | 0.31 | |
| TWI | Titan International | 1.970 | 1.775 | 1.930 | 551,400 | 0.190 | | 10.92 | |
| TWLO | Twilio | 252.7 | 241.4 | 250.1 | 4,921,200 | 1.1 | | 0.42 | |
| TWN | Taiwan Fund | 25.02 | 24.58 | 25.00 | 3,700 | 0.11 | | 0.45 | |
| TWO | Two Harbors Investments Corp | 5.930 | 5.500 | 5.820 | 8,687,600 | 0.320 | | 5.82 | |
| TWO-A | Two Hbrs Invt Corp [Two/Pa] | 22.70 | 22.19 | 22.70 | 47,600 | 0.51 | | 2.30 | |
| TWO-B | Two Hbrs Invt Corp [Two/Pb] | 21.65 | 21.20 | 21.65 | 42,100 | 0.46 | | 2.17 | |
| TWO-C | Two Hbrs Invt Corp [Two/Pc] | 20.87 | 20.50 | 20.87 | 40,000 | 0.52 | | 2.56 | |
| TWO-D | Two Hbrs Invt Corp [Two/Pd] | 22.90 | 22.21 | 22.80 | 13,100 | 0.66 | | 2.96 | |
| TWO-E | Two Hbrs Invt Corp [Two/Pe] | 22.36 | 21.68 | 22.35 | 19,500 | 0.55 | | 2.52 | |
| TWTR | Twitter Inc | 39.17 | 37.31 | 37.44 | 29,298,400 | 0.30 | | 0.81 | |
| TX | Ternium S.A. | 17.18 | 16.32 | 16.61 | 747,400 | 0.05 | | 0.30 | |
| TXT | Textron Inc | 38.93 | 37.68 | 38.86 | 1,045,300 | 1.28 | | 3.41 | |
| TY | Tri Continental Corp | 26.59 | 26.37 | 26.54 | 43,100 | 0.12 | | 0.45 | |
| TY.P | Tri Contl Corp [Ty/P] | 57.50 | 57.25 | 57.25 | 1,200 | -0.25 | | 0.43 | |
| TYG | Tortoise Energy Infrastructure Corp | 17.78 | 17.31 | 17.78 | 85,700 | 0.38 | | 2.18 | |
| TYL | Tyler Technologies | 356.8 | 336.0 | 336.4 | 416,300 | -20.5 | | 5.75 | |