| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 29.19 | 28.70 | 28.88 | 25,966,080 | -0.06 |  | 0.21 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 20.49 | 20.08 | 20.36 | 117,869 | 0.22 |  | 1.07 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 19.44 | 19.01 | 19.35 | 83,517 | 0.25 | | 1.31 | |
| TAC | Transalta Corp | 10.81 | 10.69 | 10.71 | 586,839 | -0.08 | | 0.74 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 15.53 | 15.31 | 15.37 | 3,549,929 | -0.09 | | 0.58 | |
| TAL | Tal Education Group ADR | 10.40 | 10.20 | 10.30 | 3,724,249 | 0.08 | | 0.78 | |
| TALO | Talos Energy Inc | 8.660 | 8.180 | 8.530 | 2,849,391 | 0.050 | | 0.59 | |
| TAP | Molson Coors Brewing Company | 49.83 | 48.02 | 49.07 | 3,076,386 | 0.98 | | 2.04 | |
| TAP.A | Molson Coors Brewing Cl A | 52.00 | 52.00 | 52.00 | 100 | -2.06 | | 3.81 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 22.70 | 22.17 | 22.46 | 94,858 | 0.26 | | 1.17 | |
| TBBB | BBB Foods Inc Cl A | 27.98 | 27.36 | 27.61 | 773,962 | -0.15 | | 0.54 | |
| TBI | Trueblue Inc | 6.840 | 6.360 | 6.600 | 141,134 | 0.120 | | 1.85 | |
| TBN | Tamboran Resources Corp | 23.15 | 20.05 | 20.88 | 77,269 | -0.44 | | 2.06 | |
| TCI | Transcontinental Realty Investors | 44.52 | 44.04 | 44.04 | 2,272 | 1.43 | | 3.36 | |
| TD | Toronto Dominion Bank | 74.11 | 73.32 | 74.11 | 1,311,365 | 0.66 | | 0.90 | |
| TDC | Teradata Corp | 23.46 | 22.48 | 23.14 | 1,208,270 | 0.83 | | 3.72 | |
| TDF | Templeton Dragon Fund | 10.050 | 9.950 | 9.990 | 19,361 | 0.000 |  | 0.00 | |
| TDG | Transdigm Group Inc | 1,526 | 1,481 | 1,513 | 284,698 | -8 | | 0.51 | |
| TDOC | Teladoc Health Inc | 8.720 | 8.310 | 8.580 | 9,102,495 | -0.130 | | 1.49 | |
| TDS | Telephone and Data Systems | 36.62 | 35.30 | 35.87 | 913,877 | 0.29 | | 0.82 | |
| TDS-U | Telephone & Data Systems | 19.68 | 19.33 | 19.67 | 13,043 | 0.38 | | 1.97 | |
| TDS-V | Telephone and Data Systems Inc | 18.01 | 17.76 | 18.01 | 27,019 | 0.31 | | 1.75 | |
| TDW | Tidewater Inc | 48.55 | 45.18 | 47.70 | 845,632 | 1.57 | | 3.40 | |
| TDY | Teledyne Technologies Inc | 513.1 | 507.7 | 511.6 | 304,889 | -0.7 | | 0.14 | |
| TE | T1 Energy Inc | 1.270 | 1.160 | 1.250 | 1,399,003 | 0.020 | | 1.63 | |
| TE.W | T1 Energy Inc WT | 0.1251 | 0.0901 | 0.1104 | 52,914 | -0.0371 | | 25.15 | |
| TEAF | Tortoise Sustainable and Social Impact | 12.26 | 12.21 | 12.22 | 38,013 | -0.03 | | 0.20 | |
| TECK | Teck Resources Ltd | 41.16 | 39.92 | 40.30 | 2,022,500 | -0.08 | | 0.20 | |
| TEF | Telefonica S.A. ADR | 5.320 | 5.290 | 5.320 | 461,925 | 0.090 | | 1.72 | |
| TEI | Templeton Emerging Markets | 6.150 | 5.980 | 6.130 | 311,187 | 0.130 | | 2.17 | |
| TEL | Te Connectivity Ltd | 171.4 | 167.4 | 170.3 | 1,418,802 | 1.6 | | 0.95 | |
| TEN | Tsakos Energy Navigation Ltd | 19.55 | 18.93 | 19.51 | 429,848 | 0.32 | | 1.67 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 26.27 | 25.89 | 25.95 | 5,332 | -0.26 | | 0.99 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.71 | 26.55 | 26.71 | 8,993 | 0.22 | | 0.82 | |
| TEO | Telecom Argentina Stet France Telecom | 8.990 | 8.720 | 8.850 | 197,210 | 0.020 | | 0.23 | |
| TEVA | Teva Pharmaceutical Industries ADR | 16.92 | 16.55 | 16.64 | 11,062,055 | -0.12 | | 0.72 | |
| TEX | Terex Corp | 49.92 | 46.27 | 48.70 | 974,122 | 2.01 | | 4.30 | |
| TFC | Truist Financial Corp | 44.40 | 42.74 | 44.20 | 8,294,809 | 1.21 | | 2.81 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 20.36 | 20.10 | 20.35 | 96,296 | 0.15 | | 0.74 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.19 | 20.99 | 21.05 | 41,623 | 0.08 | | 0.38 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 19.08 | 18.91 | 18.99 | 55,536 | 0.03 | | 0.16 | |
| TFII | Tfi International Inc | 95.15 | 89.34 | 92.09 | 349,461 | 2.42 | | 2.70 | |
| TFPM | Triple Flag Precious Metals Corp | 24.14 | 23.54 | 23.64 | 398,109 | -0.05 | | 0.21 | |
| TFSA | Terra Income Fund 6 Llc | 23.28 | 23.28 | 23.28 | 509 | -1.34 | | 5.44 | |
| TFX | Teleflex Inc | 124.0 | 118.1 | 121.8 | 735,527 | 3.5 | | 2.93 | |
| TG | Tredegar Corp | 9.170 | 8.660 | 8.950 | 102,616 | 0.150 | | 1.70 | |
| TGE | The Generation Essentials Group Cl A | 8.030 | 7.000 | 7.500 | 54,202 | -0.410 | | 5.18 | |
| TGI | Triumph Group | 25.78 | 25.70 | 25.75 | 2,150,410 | 0.00 | | 0.00 | |
| TGLS | Tecnoglass Inc | 78.35 | 75.55 | 75.97 | 410,379 | -1.39 | | 1.80 | |
| TGNA | Tegna Inc | 17.30 | 16.71 | 16.93 | 1,151,426 | 0.17 | | 1.01 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 26.44 | 25.40 | 26.07 | 583,626 | 0.17 | | 0.66 | |
| TGT | Target Corp | 105.3 | 98.3 | 103.9 | 9,931,813 | 5.2 | | 5.27 | |
| THC | Tenet Healthcare Corp | 178.8 | 175.3 | 177.4 | 1,176,832 | 1.4 | | 0.81 | |
| THG | The Hanover Insurance Group | 170.9 | 166.5 | 167.4 | 384,150 | -2.5 | | 1.48 | |
| THIR | Thor Index Rotation ETF | 29.30 | 29.14 | 29.20 | 38,751 | -0.03 | | 0.10 | |
| THLV | Thor Low Volatility ETF | 28.85 | 28.80 | 28.83 | 5,440 | 0.19 | | 0.65 | |
| THO | Thor Industries | 92.88 | 86.84 | 90.82 | 1,076,889 | 2.01 | | 2.26 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.72 | 18.22 | 18.63 | 167,904 | 0.24 | | 1.31 | |
| THR | Thermon Group Holdings Inc | 28.86 | 27.53 | 28.61 | 156,167 | 0.53 | | 1.89 | |
| THS | Treehouse Foods | 21.59 | 19.41 | 20.80 | 1,055,455 | 1.38 | | 7.11 | |
| THW | Abrdn World Healthcare Fund | 10.50 | 10.25 | 10.48 | 155,091 | 0.22 | | 2.14 | |
| TIC | Acuren Corp | 11.16 | 10.54 | 10.92 | 980,864 | -0.12 | | 1.09 | |
| TIMB | Tim S.A. ADR | 20.29 | 20.08 | 20.23 | 386,660 | 0.12 | | 0.60 | |
| TISI | Team Inc | 19.70 | 18.24 | 18.71 | 8,815 | 0.51 | | 2.80 | |
| TIXT | Telus International [Cda] Inc | 3.750 | 3.620 | 3.680 | 523,624 | 0.050 | | 1.38 | |
| TJX | TJX Companies | 125.7 | 123.2 | 125.2 | 5,078,242 | 1.7 | | 1.35 | |
| TK | Teekay Corporation Ltd | 8.360 | 8.180 | 8.280 | 1,053,145 | 0.030 | | 0.36 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.260 | 6.120 | 6.220 | 1,329,787 | 0.170 | | 2.81 | |
| TKO | Tko Group Holdings Inc Cl A | 181.3 | 172.7 | 175.6 | 1,169,095 | -6.3 | | 3.48 | |
| TKR | Timken Company | 77.18 | 72.46 | 75.44 | 791,845 | 2.89 | | 3.98 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.23 | 17.08 | 17.15 | 539,288 | 0.21 | | 1.24 | |
| TLYS | Tilly's Inc | 1.830 | 1.540 | 1.630 | 1,938,453 | 0.250 | | 18.12 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 173.2 | 170.7 | 171.5 | 855,980 | -0.7 | | 0.42 | |
| TME | Tencent Music Entertainment ADR | 19.49 | 18.88 | 19.24 | 4,577,431 | -0.25 | | 1.28 | |
| TMHC | Taylor Morrison Home Corp | 65.90 | 60.98 | 64.21 | 1,334,644 | 2.79 | | 4.54 | |
| TMO | Thermo Fisher Scientific Inc | 429.1 | 404.9 | 421.5 | 2,602,705 | 16.0 | | 3.95 | |
| TNC | Tennant Company | 81.08 | 77.04 | 79.72 | 158,276 | 2.24 | | 2.89 | |
| TNET | Trinet Group Inc | 76.09 | 72.42 | 75.19 | 565,510 | 2.05 | | 2.80 | |
| TNGY | Tortoise Energy Fund | 9.150 | 8.960 | 8.970 | 82,893 | -0.204 | | 2.23 | |
| TNK | Teekay Tankers Ltd | 42.49 | 41.37 | 41.88 | 616,141 | 0.16 | | 0.38 | |
| TNL | Travel + Leisure Co. | 54.21 | 50.92 | 53.72 | 723,057 | 2.11 | | 4.09 | |
| TOL | Toll Brothers Inc | 121.6 | 113.5 | 118.0 | 2,488,086 | 3.9 | | 3.37 | |
| TOST | Toast Inc Cl A | 44.43 | 42.68 | 43.03 | 5,428,613 | -1.26 | | 2.84 | |
| TPB | Turning Point Brands | 76.09 | 72.23 | 72.80 | 404,032 | -2.97 | | 3.92 | |
| TPC | Tutor Perini Corp | 46.97 | 45.27 | 46.36 | 923,343 | -0.42 | | 0.90 | |
| TPH | Tri Pointe Homes Inc | 34.33 | 31.59 | 33.48 | 1,370,266 | 1.53 | | 4.79 | |
| TPL | Texas Pacific Land Trust | 1,076 | 1,040 | 1,069 | 127,793 | 12 | | 1.16 | |
| TPR | Tapestry Inc | 89.18 | 86.60 | 86.94 | 3,704,695 | -0.87 | | 0.99 | |
| TPTA | Terra Property Trust 6.00% Notes | 19.52 | 18.85 | 19.50 | 2,315 | 0.70 | | 3.72 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.040 | 6.930 | 6.940 | 208,652 | -0.070 | | 1.00 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.47 | 35.07 | 35.16 | 33,882 | -0.57 | | 1.60 | |
| TPZ | Tortoise Essential Energy Fund | 20.36 | 20.13 | 20.13 | 11,676 | -0.37 | | 1.80 | |
| TR | Tootsie Roll Industries | 35.12 | 33.39 | 34.82 | 251,805 | 1.37 | | 4.10 | |
| TRAK | Repositrak Inc | 19.72 | 19.22 | 19.35 | 50,535 | -0.30 | | 1.53 | |
| TRC | Tejon Ranch Company | 17.53 | 16.90 | 17.38 | 109,545 | 0.42 | | 2.48 | |
| TREX | Trex Company | 58.71 | 53.79 | 57.68 | 2,559,585 | 3.30 | | 6.07 | |
| TRGP | Targa Resources | 174.8 | 170.0 | 172.0 | 1,830,421 | -2.1 | | 1.21 | |
| TRN | Trinity Industries | 28.08 | 26.85 | 27.66 | 708,456 | 0.65 | | 2.41 | |
| TRNO | Terreno Realty Corp | 57.99 | 55.66 | 56.55 | 897,779 | 0.48 | | 0.86 | |
| TROX | Tronox Inc | 5.510 | 4.990 | 5.400 | 3,964,894 | 0.330 | | 6.51 | |
| TRP | TC Energy Corp | 48.76 | 47.81 | 47.88 | 2,881,681 | -0.91 | | 1.87 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.40 | 25.35 | 25.35 | 15,135 | -0.02 | | 0.06 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.81 | 24.40 | 24.78 | 15,757 | 0.39 | | 1.60 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 24.15 | 23.94 | 24.11 | 22,039 | 0.11 | | 0.46 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 23.00 | 22.19 | 22.71 | 19,243 | 0.47 | | 2.11 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 19.45 | 19.07 | 19.38 | 12,330 | 0.43 | | 2.27 | |
| TRT-F | Triton International Limited | 24.28 | 23.91 | 24.06 | 14,205 | 0.21 | | 0.88 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.42 | 17.15 | 17.24 | 8,501 | 0.14 | | 0.82 | |
| TRTX | Tpg Re Finance Trust Inc | 7.970 | 7.690 | 7.860 | 669,923 | 0.140 | | 1.81 | |
| TRU | Transunion | 90.09 | 86.52 | 89.90 | 2,204,133 | 1.90 | | 2.16 | |
| TRV | The Travelers Companies Inc | 269.1 | 264.5 | 267.0 | 1,128,600 | -0.5 | | 0.20 | |
| TS | Tenaris S.A. ADR | 37.28 | 36.74 | 36.98 | 1,879,481 | -0.42 | | 1.12 | |
| TSE | Trinseo S.A. | 3.330 | 2.970 | 3.050 | 507,656 | -0.070 | | 2.24 | |
| TSI | Tcw Strategic | 4.930 | 4.880 | 4.920 | 51,792 | 0.040 | | 0.82 | |
| TSLX | Sixth Street Specialty Lending Inc | 23.96 | 23.67 | 23.79 | 708,166 | -0.02 | | 0.08 | |
| TSM | Taiwan Semiconductor ADR | 228.6 | 221.2 | 224.7 | 9,975,289 | -1.8 | | 0.80 | |
| TSN | Tyson Foods | 57.72 | 55.82 | 57.35 | 2,934,996 | 1.41 | | 2.52 | |
| TSQ | Townsquare Media Llc | 8.120 | 7.850 | 8.050 | 91,259 | 0.140 | | 1.77 | |
| TT | Trane Technologies Plc | 436.8 | 428.4 | 434.2 | 1,167,921 | -3.2 | | 0.74 | |
| TTAM | Titan America Sa | 12.73 | 12.18 | 12.25 | 1,060,614 | -0.23 | | 1.84 | |
| TTC | Toro Company | 74.86 | 70.00 | 73.72 | 1,215,206 | 3.04 | | 4.30 | |
| TTE | Totalenergies Se ADR | 62.01 | 61.21 | 61.91 | 920,911 | 0.52 | | 0.85 | |
| TTI | Tetra Technologies | 3.410 | 3.190 | 3.370 | 2,395,984 | 0.010 | | 0.30 | |
| TU | Telus Corp | 16.34 | 16.11 | 16.28 | 2,127,066 | 0.22 | | 1.37 | |
| TUYA | Tuya Inc ADR | 2.370 | 2.300 | 2.330 | 1,286,481 | 0.020 | | 0.87 | |
| TV | Grupo Televisa S.A. ADR | 2.270 | 2.180 | 2.250 | 1,367,033 | 0.060 | | 2.74 | |
| TVC | Tennessee Valley Authority | 23.58 | 23.42 | 23.57 | 25,383 | 0.17 | | 0.73 | |
| TVE | Tennessee Valley Authority | 23.42 | 23.20 | 23.42 | 30,216 | 0.12 | | 0.52 | |
| TWI | Titan International | 10.54 | 9.94 | 10.47 | 755,444 | 0.20 | | 1.95 | |
| TWLO | Twilio | 125.2 | 117.2 | 117.2 | 3,026,136 | -7.1 | | 5.73 | |
| TWN | Taiwan Fund | 45.22 | 44.86 | 45.09 | 4,738 | 0.28 | | 0.62 | |
| TWO | Two Harbors Invt Corp | 10.99 | 10.70 | 10.89 | 2,407,325 | 0.12 | | 1.11 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.13 | 23.05 | 23.13 | 9,640 | 0.16 | | 0.70 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 22.69 | 22.36 | 22.69 | 42,127 | 0.33 | | 1.48 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 24.00 | 23.72 | 24.00 | 27,460 | 0.45 | | 1.91 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.80 | 25.59 | 25.64 | 24,526 | 0.04 | | 0.16 | |
| TX | Ternium S.A. ADR | 30.73 | 29.73 | 30.48 | 133,984 | 0.38 | | 1.26 | |
| TXNM | Txnm Energy Inc | 56.66 | 56.30 | 56.50 | 1,608,855 | 0.18 | | 0.32 | |
| TXO | Txo Partners L.P. | 15.17 | 14.91 | 15.09 | 170,277 | 0.05 | | 0.33 | |
| TXT | Textron Inc | 81.23 | 78.37 | 80.98 | 1,491,747 | 0.69 | | 0.86 | |
| TY | Tri Continental Corp | 31.92 | 31.44 | 31.76 | 23,457 | 0.10 | | 0.32 | |
| TY- | Tri Continental Corp | 45.00 | 44.41 | 44.41 | 1,300 | -0.10 | | 0.21 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.69 | 44.41 | 44.41 | 1,396 | -0.09 | | 0.20 | |
| TYG | Tortoise Energy Infrastructure Corp | 44.09 | 43.34 | 43.51 | 106,075 | -0.38 | | 0.87 | |
| TYL | Tyler Technologies | 592.9 | 580.8 | 590.1 | 347,424 | -2.8 | | 0.47 | |