EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc24.7724.5924.669.05M0.060.24 
T-AAT&T Inc 5% Prf Perpetual USD 2520.2420.0720.1957.7K0.070.35 
T-CAT&T Inc 4.75% [T/Pc]18.9918.8818.9585.7K0.000.00 
TACTransalta Corp12.9812.6412.75255.6K0.020.16 
TAKTakeda Pharmaceutical Ltd ADR15.6315.4815.63696.9K0.030.16 
TALTal Education Group ADR11.0810.9211.03226.9K0.070.64 
TALOTalos Energy Inc11.0710.7810.79251.0K-0.232.09 
TAPMolson Coors Brewing Company46.4746.0046.33804.5K0.000.00 
TAP.AMolson Coors Brewing Cl A50.8550.8550.851201.573.19 
TBBAT&T Inc 5.350% Global Notes Due 206622.4722.3722.4640.5K0.080.36 
TBBBBBB Foods Inc Cl A34.7533.3334.4643.1K-0.040.12 
TBITrueblue Inc4.6704.5704.66083.1K0.0400.87 
TBLUTortoise Global Water ESG Fund52.7552.7552.75266-0.140.26 
TBNTamboran Resources Corp27.1926.2426.737.9K0.090.32 
TCAITortoise AI Infrastructure ETF30.5530.1830.184.6K-0.170.56 
TCBXThird Coast Bancshares Inc40.0039.1239.386.1K-0.511.28 
TCITranscontinental Realty Investors57.2056.5957.204920.530.94 
TCPATranscanada Pipelines Limited 6.250%24.4824.4324.4629.1K-0.020.08 
TDToronto Dominion Bank94.6594.1294.46297.2K-0.060.06 
TDAYUSA Today CO Inc5.3805.3205.360112.1K0.0000.00 
TDCTeradata Corp30.6330.4330.57191.3K0.000.00 
TDFTempleton Dragon Fund11.5211.3911.4815.9K0.100.88 
TDGTransdigm Group Inc1,3171,3051,31039.1K-40.28 
TDOCTeladoc Health Inc7.2407.1007.1401.43M-0.0781.07 
TDSTelephone and Data Systems40.5340.0840.17197.9K-0.030.07 
TDS-UTelephone & Data Systems21.1721.0521.1014.8K-0.080.38 
TDS-VTelephone and Data Systems Inc19.4219.2519.4220.2K0.090.44 
TDSpU21.1721.0221.1011.9K0.000.00 
TDSpV19.4519.3519.3511.1K-0.070.33 
TDWTidewater Inc51.0549.9550.44111.6K-0.340.67 
TDYTeledyne Technologies Inc523.6515.2517.036.3K-3.40.65 
TET1 Energy Inc7.1306.3906.7359.07M-0.3354.74 
TE.WT1 Energy Inc WT1.2801.0601.22011.7K0.0403.39 
TE.WS1.0901.0901.090100-0.13010.66 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd48.5746.8448.002.47M1.974.27 
TEFTelefonica S.A. ADR4.0503.9703.980656.1K-0.0200.50 
TEITempleton Emerging Markets6.4806.3686.36875.1K-0.0030.04 
TELTe Connectivity Ltd232.9231.0232.0168.5K0.10.03 
TENTsakos Energy Navigation Ltd22.6522.0022.5665.9K0.331.48 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.3526.3026.351.3K0.060.23 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]27.0526.7827.051.7K0.000.00 
TENpE26.3526.2026.205.5K-0.150.57 
TENpF27.1026.9227.064.4K0.010.02 
TEOTelecom Argentina Stet France Telecom11.5611.2611.3975.8K0.121.06 
TEVATeva Pharmaceutical Industries ADR32.0931.4731.801.47M0.060.17 
TEXTerex Corp54.9054.3154.81111.4K0.180.33 
TFCTruist Financial Corp50.8050.3850.531.26M-0.220.42 
TFC-ITruist Financial Corp [Tfc/Pi]20.2419.9419.9415.9K-0.070.35 
TFC-OTruist Financial Corp [Tfc/Po]21.5021.4021.4738.8K0.040.19 
TFC-RTruist Financial Corp [Tfc/Pr]19.1519.0519.1451.0K0.010.05 
TFCpI20.0719.8819.899.8K-0.050.25 
TFCpO21.6021.4221.5037.6K0.030.12 
TFCpR19.3719.1719.22148.4K0.080.42 
TFI-Triumph Financial Inc21.8020.9721.802.7K0.572.68 
TFIITfi International Inc106.2104.6106.010.4K-0.20.20 
TFINTriumph Financial Inc64.7262.9763.5545.8K-0.931.43 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.4821.1221.479.1K-0.331.51 
TFPMTriple Flag Precious Metals Corp35.8634.7435.48257.8K0.581.66 
TFSATerra Income Fund 6 Llc24.8524.8524.856490.000.00 
TFXTeleflex Inc122.8121.2121.970.2K-0.40.35 
TGTredegar Corp7.4507.3307.41016.1K-0.0100.13 
TGEThe Generation Essentials Group Cl A1.2461.0901.175144.4K0.0353.04 
TGLSTecnoglass Inc52.1151.0351.2583.1K-0.621.20 
TGNATegna Inc19.4719.3719.41130.9K0.030.13 
TGSTransportadora DE Gas Sa Ord B ADR31.4130.8430.909.3K-0.280.88 
TGTTarget Corp103.0396.2199.015.96M2.482.57 
THCTenet Healthcare Corp201.4197.0201.1174.1K3.31.68 
THGThe Hanover Insurance Group186.7184.2184.518.9K-1.70.91 
THIRThor Index Rotation ETF32.7032.6432.685.3K-0.020.06 
THLVThor Low Volatility ETF30.1230.0330.032.5K-0.040.13 
THOThor Industries106.8104.4106.051.5K-0.30.30 
THQAbrdn Healthcare Opportunities Fund19.3519.2019.27108.5K0.040.18 
THRThermon Group Holdings Inc38.6337.5137.6730.8K-0.461.21 
THSTreehouse Foods23.6723.5823.6184.2K-0.120.51 
THWAbrdn World Healthcare Fund13.1613.0513.1471.3K0.010.07 
TICTic Solutions Inc10.6810.4610.61403.2K0.050.47 
TIMBTim S.A. ADR20.2719.9720.17148.1K-0.100.49 
TISITeam Inc14.5513.7513.75164.1K-0.594.11 
TJXTJX Companies157.8156.7157.0604.5K-0.30.20 
TKTeekay Corporation Ltd9.1958.9909.160242.6K0.0500.55 
TKCTurkcell Iletisim Hizmetleri As ADR5.7305.6805.705263.3K-0.1051.81 
TKOTko Group Holdings Inc Cl A218.0216.4217.181.3K-0.90.42 
TKRTimken Company86.4785.5586.19120.8K0.170.20 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.3221.1321.22140.4K0.130.59 
TLYS1.8501.8001.84025.2K-0.0201.08 
TMToyota Motor Corp Ltd Ord ADR216.8215.9216.735.9K0.00.00 
TMETencent Music Entertainment ADR17.6617.4517.601.92M-0.030.14 
TMHCTaylor Morrison Home Corp59.8159.0759.48210.8K-0.010.02 
TMOThermo Fisher Scientific Inc580.8576.9578.3135.5K-0.80.14 
TNCTennant Company75.7274.7975.2811.7K-0.090.12 
TNETTrinet Group Inc58.6057.7258.2753.6K0.340.59 
TNGYTortoise Energy Fund9.1009.0009.00023.5K-0.0900.99 
TNKTeekay Tankers Ltd54.5753.5154.5231.3K0.661.22 
TNLTravel + Leisure Co.72.9272.3972.7170.5K0.080.11 
TOLToll Brothers Inc140.2138.0138.8104.5K-0.80.58 
TOSTToast Inc Cl A36.6836.2136.361.17M-0.140.37 
TpA20.2220.1220.1958.1K0.000.00 
TPBTurning Point Brands111.7105.7106.464.0K-1.21.11 
TPCTutor Perini Corp69.7768.3368.9283.5K-0.010.01 
TPHTri Pointe Homes Inc32.1031.8232.08109.1K0.070.20 
TPLTexas Pacific Land Trust294.1283.0286.4110.1K-9.63.23 
TPRTapestry Inc131.4130.0130.5630.5K0.30.24 
TPTATerra Property Trust 6.00% Notes23.5623.5323.54500-0.040.16 
TPVGTriplepoint Venture Growth Bdc6.3406.2506.320176.1K0.0200.32 
TPYPTortoise North Amer Pipeline Fund35.7135.4335.4517.1K-0.200.57 
TPZTortoise Essential Energy Fund20.5920.4320.4719.4K-0.140.68 
TRTootsie Roll Industries38.1737.0437.6126.8K0.190.51 
TRAKRepositrak Inc13.4513.1413.1512.8K-0.261.90 
TRCTejon Ranch Company15.8715.7515.8639.3K0.050.32 
TREXTrex Company35.7635.1635.56368.4K0.100.28 
TRGPTarga Resources184.4181.7182.185.3K-1.70.91 
TRNTrinity Industries27.8727.3727.50101.1K-0.321.15 
TRNOTerreno Realty Corp61.0259.9360.0959.2K-0.410.68 
TROXTronox Inc4.3234.2204.2701.04M-0.0400.93 
TRPTC Energy Corp56.0655.6755.69145.4K-0.110.20 
TRT-ATriton Intl Ltd [Trtn/Pa]25.5525.3525.373.9K0.050.20 
TRT-BTriton Intl Ltd [Trtn/Pb]25.3825.3625.384000.030.12 
TRT-CTriton Intl Ltd [Trtn/Pc]25.2625.1325.142.7K-0.060.24 
TRT-DTriton Intl Ltd [Trtn/Pd]24.0023.9623.964.2K-0.040.17 
TRT-ETriton Intl Ltd [Trtn/Pe]20.1919.8219.915.9K-0.130.65 
TRT-FTriton International Limited25.3425.3025.315.3K0.110.44 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.5417.8118.384.0K0.140.78 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA25.5425.3725.541.1K0.170.67 
TRTNpB25.2625.2225.26984-0.120.47 
TRTNpC25.2025.1025.151.9K0.010.04 
TRTNpD23.9923.8023.874.1K-0.100.40 
TRTNpE19.9119.7719.813.8K-0.100.50 
TRTNpF25.3525.2625.26500-0.050.20 
TRTXTpg Re Finance Trust Inc8.9308.7508.805298.4K-0.3053.35 
TRTXpC18.1517.9517.952.9K-0.432.35 
TRUTransunion87.3286.0086.93169.2K0.220.25 
TRVThe Travelers Companies Inc294.2291.5292.4106.8K-1.50.50 
TSTenaris S.A. ADR38.5438.1738.32161.6K0.000.00 
TSETrinseo S.A.0.57370.49000.54151.07M-0.01853.30 
TSITcw Strategic4.9804.9504.97816.5K0.0100.21 
TSLXSixth Street Specialty Lending Inc21.8121.4321.70199.4K0.221.02 
TSMTaiwan Semiconductor ADR303.4298.1302.52.82M4.21.42 
TSNTyson Foods58.4958.0958.47356.5K0.210.36 
TSQTownsquare Media Llc5.2905.0205.09044.5K-0.1302.50 
TTTrane Technologies Plc393.7390.0391.7138.8K-1.50.37 
TTAMTitan America Sa17.0616.8516.9893.1K0.020.12 
TTCToro Company79.2078.6879.04248.6K0.160.20 
TTETotalenergies Se ADR65.9365.1965.35272.5K-0.190.29 
TTITetra Technologies9.4509.1919.285527.3K-0.0850.91 
TUTelus Corp12.9212.8112.861.14M0.050.35 
TUYATuya Inc ADR2.2202.1902.205543.1K-0.0050.23 
TVGrupo Televisa S.A. ADR3.0152.9422.955322.5K-0.0050.17 
TVCTennessee Valley Authority24.1424.0524.103.7K0.020.06 
TVETennessee Valley Authority24.3724.1624.2110.8K0.030.12 
TWITitan International8.0907.8707.900176.8K-0.2002.47 
TWLOTwilio140.9139.7140.4148.1K0.10.04 
TWNTaiwan Fund59.9959.3759.8525.7K1.242.12 
TWOTwo Harbors Invt Corp11.2010.7710.851.48M-0.242.15 
TWO-ATwo Harbors Invt Corp [Two/Pa]24.1524.1024.138.1K-0.020.08 
TWO-BTwo Harbors Invt Corp [Two/Pb]23.7623.7023.7010.4K0.000.00 
TWO-CTwo Harbors Invt Corp [Two/Pc]24.5524.3624.4762.5K-0.020.08 
TWODTwo Harbors Investments Corp 9.375%25.8825.8525.8715.3K0.010.04 
TWOpA24.2324.1324.1620.1K0.030.12 
TWOpB23.7123.6523.7017.4K0.000.00 
TWOpC24.5224.3724.4523.6K-0.020.08 
TXTernium S.A. ADR38.6438.2138.5918.4K0.431.13 
TXNMTxnm Energy Inc59.0358.9558.99106.9K0.040.06 
TXOTxo Partners L.P.10.6510.5310.57186.2K-0.100.89 
TXTTextron Inc90.8789.7589.97197.2K-0.900.99 
TYTri Continental Corp32.9932.6432.7017.7K-0.050.16 
TY-Tri Contl Corp [Ty/P]44.2544.2544.252000.220.50 
TYGTortoise Energy Infrastructure Corp41.4340.7140.9083.7K-0.290.70 
TYLTyler Technologies462.3458.9460.531.1K-0.90.19 
TYp44.0544.0544.05234-0.200.44 

MEMBER LOGIN

216.73.216.187
United States

GLOBAL INDICES

CodeLastChange
COMP23,613510.2
DJI48,7312890.6
SP5006,932220.3
INDS12,762350.3
CAC8,10400.0
DAX24,340560.2
NKY50,344-690.1
HSI25,819450.2
OBX1,58030.2
AORD9,069-270.3
TWII28,372620.2
JKSE8,538-470.5
STI4,636-30.1
ATX5,24780.1
NZD13,529110.1
BEL5,040-170.3
BVSP160,4562,3141.5