| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 33.58 | 33.25 | 33.26 | 18,798,100 | -0.32 |  | 0.95 |   |
| TAC | Transalta Corp | 6.200 | 6.100 | 6.110 | 98,800 | 0.000 |  | 0.00 | |
| TAK | Takeda Pharmaceutical CO Ltd | 17.55 | 17.28 | 17.39 | 1,610,100 | -0.47 | | 2.63 | |
| TAL | Tal Education Group | 37.58 | 36.87 | 36.99 | 1,378,100 | -0.31 | | 0.83 | |
| TALO | Talos Energy Inc | 23.79 | 22.45 | 22.46 | 224,800 | -1.34 | | 5.63 | |
| TAP | Molson Coors Brewing Company | 54.83 | 54.11 | 54.29 | 1,266,600 | -0.20 | | 0.37 | |
| TAP.A | Molson Coors Brewing Company | 64.00 | 64.00 | 64.00 | 100 | 0.00 | | 0.00 | |
| TARO | Taro Pharm Inds | 84.04 | 82.49 | 82.79 | 38,700 | 0.34 |  | 0.41 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.16 | 25.95 | 26.15 | 99,700 | 0.23 | | 0.89 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 26.91 | 26.62 | 26.84 | 98,400 | 0.22 | | 0.83 | |
| TBI | Trueblue Inc | 22.03 | 21.62 | 21.64 | 180,600 | -0.20 | | 0.92 | |
| TCF | TCF Financial Corp | 20.72 | 20.34 | 20.37 | 1,282,300 | -0.38 | | 1.83 | |
| TCF-D | TCF Financial Corp | 25.69 | 25.47 | 25.63 | 21,600 | 0.21 | | 0.83 | |
| TCI | Transcontinental Realty Investors | 26.00 | 26.00 | 26.00 | 200 | -0.11 | | 0.42 | |
| TCO | Taubman Centers | 41.61 | 39.87 | 40.30 | 544,100 | -1.17 | | 2.82 | |
| TCO-J | Taubman Centers Inc Preferred | 25.27 | 25.22 | 25.27 | 2,900 | 0.01 | | 0.04 | |
| TCO-K | Taubman Centers Inc | 25.64 | 25.52 | 25.64 | 2,500 | 0.01 | | 0.04 | |
| TCP | TCP Pipelines | 40.10 | 39.34 | 39.45 | 131,600 | -0.47 | | 1.18 | |
| TCRW | THL Credit Inc 6.125% Notes Due 2023 | 26.00 | 25.90 | 25.90 | 6,500 | -0.09 | | 0.34 | |
| TCRZ | THL Credit Inc | 25.47 | 25.41 | 25.46 | 1,500 | 0.00 | | 0.01 | |
| TCS | The Container Store Group Inc | 7.010 | 6.550 | 6.570 | 284,800 | -0.470 | | 6.68 | |
| TD | Toronto Dominion Bank | 58.99 | 58.64 | 58.81 | 912,500 | 0.15 | | 0.26 | |
| TDA | Telephone and Data Systems Inc | 24.84 | 24.74 | 24.80 | 7,700 | -0.02 | | 0.08 | |
| TDC | Teradata Corp | 36.18 | 35.72 | 35.73 | 423,600 | -0.27 | | 0.75 | |
| TDE | Telephone and Data Systems | 25.68 | 25.61 | 25.67 | 9,300 | 0.02 | | 0.08 | |
| TDF | Templeton Dragon Fund | 19.54 | 19.45 | 19.47 | 7,900 | -0.03 | | 0.15 | |
| TDG | Transdigm Group Inc | 496.2 | 488.8 | 488.8 | 205,400 | -9.0 | | 1.81 | |
| TDI | Telephone and Data Systems | 25.88 | 25.67 | 25.77 | 2,700 | -0.02 | | 0.09 | |
| TDJ | Telephone and Data Systems Inc | 25.70 | 25.55 | 25.64 | 11,500 | 0.01 | | 0.04 | |
| TDOC | Teladoc Health Inc | 69.47 | 68.00 | 68.44 | 1,023,100 | -0.76 | | 1.10 | |
| TDS | Telephone and Data Systems | 32.20 | 31.40 | 31.92 | 710,700 | -0.23 | | 0.72 | |
| TDW | Tidewater Inc | 22.88 | 21.62 | 21.77 | 181,700 | -0.93 | | 4.10 | |
| TDW.A | Tidewater Inc Series A Warrants | 2.820 | 2.820 | 2.820 | 300 | -0.030 | | 1.05 | |
| TDW.B | Tidewater Inc Series B Warrants | 2.520 | 2.500 | 2.513 | 1,400 | -0.101 | | 3.85 | |
| TDY | Teledyne Technologies Inc | 281.0 | 276.2 | 276.3 | 136,200 | -4.2 | | 1.50 | |
| TEAF | Tortoise Essential Assets Income Term | 18.49 | 18.13 | 18.13 | 13,400 | 0.03 | | 0.17 | |
| TECK | Teck Resources Ltd | 22.27 | 21.74 | 22.23 | 2,181,200 | 0.20 | | 0.91 | |
| TEF | Telefonica S.A. | 8.280 | 8.200 | 8.210 | 1,129,000 | -0.090 | | 1.08 | |
| TEI | Templeton Emerging Markets | 10.21 | 10.12 | 10.19 | 115,500 | 0.02 | | 0.20 | |
| TEL | Te Connectivity Ltd | 90.00 | 88.09 | 88.22 | 2,764,200 | -1.83 | | 2.03 | |
| TEN | Tenneco Automotive | 9.600 | 9.079 | 9.160 | 969,500 | -0.460 | | 4.78 | |
| TEO | Telecom Argentina Stet - France Telecom | 18.00 | 17.56 | 17.73 | 247,500 | -0.07 | | 0.39 | |
| TEVA | Teva Pharmaceutical Industries Ltd | 8.160 | 7.810 | 8.110 | 33,048,600 | -0.090 | | 1.10 | |
| TEX | Terex Corp | 30.58 | 29.54 | 29.56 | 1,014,700 | -1.14 | | 3.71 | |
| TFX | Teleflex Inc | 334.6 | 331.4 | 334.0 | 191,100 | 2.5 | | 0.75 | |
| TG | Tredegar Corp | 16.89 | 16.54 | 16.68 | 97,600 | -0.20 | | 1.18 | |
| TGE | Tallgrass Energy Gp LP | 22.31 | 21.93 | 22.14 | 1,143,800 | -0.06 | | 0.27 | |
| TGH | Textainer Group Holdings | 9.860 | 9.650 | 9.780 | 108,200 | -0.020 | | 0.20 | |
| TGI | Triumph Group | 22.73 | 22.04 | 22.32 | 226,300 | -0.64 | | 2.79 | |
| TGNA | Tegna Inc | 15.80 | 15.19 | 15.23 | 1,670,200 | -0.58 | | 3.67 | |
| TGP | Teekay Lng Partners LP | 15.80 | 15.49 | 15.57 | 199,600 | -0.09 | | 0.57 | |
| TGP-A | Teekay Lng Partners LP Pref Share | 25.59 | 25.52 | 25.52 | 2,000 | 0.00 | | 0.00 | |
| TGP-B | Teekay Lng Partners LP Perp Pfd Unit Ser | 24.65 | 24.55 | 24.55 | 28,700 | 0.06 | | 0.24 | |
| TGS | Transportadora DE Gas Sa Ord B | 15.98 | 15.66 | 15.73 | 314,900 | 0.14 | | 0.90 | |
| TGT | Target Corp | 88.12 | 87.21 | 87.86 | 3,671,000 | -0.45 | | 0.51 | |
| THC | Tenet Healthcare Corp | 19.10 | 18.48 | 18.54 | 1,433,400 | -0.53 | | 2.78 | |
| THG | The Hanover Insurance Group | 129.9 | 128.6 | 129.1 | 176,300 | -0.9 | | 0.72 | |
| THGA | The Hanover Insurance Group | 25.95 | 25.67 | 25.95 | 2,000 | 0.00 | | 0.00 | |
| THO | Thor Industries | 59.95 | 58.44 | 59.00 | 607,300 | -0.67 | | 1.12 | |
| THQ | Tekla Healthcare Opportunities | 18.06 | 17.87 | 17.94 | 127,900 | -0.05 | | 0.28 | |
| THR | Thermon Group Holdings Inc | 25.52 | 25.04 | 25.08 | 81,900 | -0.39 | | 1.53 | |
| THS | Treehouse Foods | 54.82 | 53.63 | 54.54 | 438,600 | -0.22 | | 0.40 | |
| THW | Tekla World Healthcare Fund | 13.57 | 13.37 | 13.53 | 425,800 | 0.08 | | 0.59 | |
| TI | Telecom Italia S.P.A. | 5.640 | 5.580 | 5.630 | 83,400 | 0.020 | | 0.36 | |
| TI.A | Telecom Italia S.P.A. | 5.210 | 5.140 | 5.210 | 35,500 | 0.030 | | 0.58 | |
| TIF | Tiffany & CO | 94.63 | 93.01 | 93.29 | 908,300 | -0.74 | | 0.79 | |
| TISI | Team Inc | 15.21 | 14.69 | 14.76 | 121,600 | -0.51 | | 3.34 | |
| TJX | TJX Companies | 56.53 | 56.06 | 56.30 | 4,200,300 | 0.08 | | 0.14 | |
| TK | Teekay Shipping Corp | 4.522 | 4.390 | 4.410 | 696,600 | -0.130 | | 2.86 | |
| TKC | Turkcell Iletisim Hizmetleri As | 5.830 | 5.680 | 5.710 | 605,700 | 0.020 | | 0.35 | |
| TKR | Timken Company | 49.02 | 47.86 | 47.89 | 692,400 | -0.85 | | 1.74 | |
| TLI | Lmp Corporate Loan Fund Inc | 9.790 | 9.650 | 9.660 | 56,800 | -0.060 | | 0.62 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk | 30.27 | 30.06 | 30.13 | 123,900 | -0.08 | | 0.26 | |
| TLRA | Telaria Inc | 8.290 | 7.950 | 8.050 | 536,900 | 0.110 | | 1.39 | |
| TLRD | Tailored Brands Inc | 5.920 | 5.350 | 5.400 | 3,274,100 | -0.520 | | 8.78 | |
| TLYS | Tilly's Inc | 8.210 | 7.930 | 8.110 | 355,900 | -0.140 | | 1.70 | |
| TM | Toyota Motor Corp Ltd Ord | 129.6 | 129.2 | 129.4 | 176,000 | 0.8 | | 0.58 | |
| TME | Tencent Music Entertainment Group ADR | 16.01 | 14.91 | 14.96 | 5,257,600 | -1.01 | | 6.32 | |
| TMHC | Taylor Morrison Home Corp | 21.68 | 21.31 | 21.46 | 568,200 | -0.14 | | 0.65 | |
| TMK | Torchmark Corp | 92.03 | 90.96 | 91.31 | 348,400 | -0.60 | | 0.65 | |
| TMK-C | Torchmark Corp 6.125% Ju | 26.91 | 26.61 | 26.91 | 13,000 | 0.22 | | 0.82 | |
| TMO | Thermo Fisher Scientific Inc | 288.4 | 284.5 | 287.0 | 1,671,400 | 0.8 | | 0.28 | |
| TMST | Timken Steel Corp | 7.450 | 6.950 | 7.100 | 332,100 | -0.410 | | 5.46 | |
| TNC | Tennant Company | 66.05 | 65.24 | 65.66 | 65,600 | -0.25 | | 0.38 | |
| TNET | Trinet Group Inc | 71.59 | 70.89 | 71.07 | 208,500 | -0.29 | | 0.41 | |
| TNK | Teekay Tankers Ltd | 1.350 | 1.240 | 1.240 | 1,302,500 | -0.080 | | 6.06 | |
| TNP | Tsakos Energy Navigation Ltd | 3.430 | 3.350 | 3.410 | 1,364,400 | -0.010 | | 0.29 | |
| TNP-B | Tsakos Energy Navigation Limit | 25.50 | 25.50 | 25.50 | 400 | 0.05 | | 0.19 | |
| TNP-C | Tsakos Energy Navigation Limit | 26.00 | 25.95 | 26.00 | 2,500 | 0.02 | | 0.08 | |
| TNP-D | Tsakos Energy Navigation Limit | 21.31 | 20.72 | 20.72 | 43,500 | -0.01 | | 0.05 | |
| TNP-E | Tsakos Energy Navigation Ltd | 22.26 | 22.10 | 22.10 | 8,700 | -0.09 | | 0.41 | |
| TNP-F | Tsakos Energy Navigation Ltd Cum Red | 22.78 | 22.70 | 22.77 | 9,500 | 0.05 | | 0.21 | |
| TOL | Toll Brothers Inc | 37.37 | 36.43 | 36.46 | 1,099,400 | -0.72 | | 1.94 | |
| TOO | Teekay Offshore Partners LP | 1.290 | 1.250 | 1.250 | 61,500 | -0.050 | | 3.85 | |
| TOO-A | Teekay Offshore Partners LP | 16.57 | 16.36 | 16.36 | 8,000 | 0.01 | | 0.06 | |
| TOO-B | Teekay Offshore Partners LP | 17.35 | 17.27 | 17.30 | 5,700 | 0.11 | | 0.61 | |
| TOO-E | Teekay Offshore Partners LP 8.875% Cum | 17.80 | 17.16 | 17.44 | 17,200 | -0.16 | | 0.93 | |
| TOT | Totalfinaelf S.A. | 54.87 | 54.50 | 54.63 | 3,494,500 | -0.96 | | 1.73 | |
| TOWR | Tower International | 31.00 | 30.78 | 30.85 | 433,200 | -0.04 | | 0.13 | |
| TPB | Turning Point Brands | 53.64 | 52.00 | 52.15 | 106,200 | -0.59 | | 1.12 | |
| TPC | Tutor Perini Corp | 13.79 | 13.51 | 13.60 | 426,400 | -0.26 | | 1.88 | |
| TPG.H | Tpg Pace Holdings Corp | 10.98 | 10.98 | 10.98 | 100 | 0.00 | | 0.00 | |
| TPG.I | Tpg Pace Holdings Corp Warrants | 1.515 | 1.500 | 1.500 | 200,400 | -0.100 | | 6.25 | |
| TPGH | Tpg Pace Holdings Corp Cl A | 10.33 | 10.30 | 10.31 | 422,600 | -0.03 | | 0.29 | |
| TPH | Tri Pointe Homes Inc | 12.76 | 12.42 | 12.74 | 2,328,900 | 0.16 | | 1.27 | |
| TPL | Texas Pacific Land Trust | 770.0 | 765.0 | 765.4 | 6,400 | -9.4 | | 1.21 | |
| TPR | Tapestry Inc | 31.02 | 30.20 | 30.27 | 2,700,600 | -0.93 | | 2.98 | |
| TPRE | Third Point Reinsurance Ltd CO | 10.55 | 10.34 | 10.35 | 859,900 | -0.19 | | 1.80 | |
| TPVG | Triplepoint Venture Growth Bdc | 14.98 | 14.73 | 14.78 | 480,800 | 0.02 | | 0.14 | |
| TPVY | Triplepoint Venture Growth Bdc Corp | 25.87 | 25.87 | 25.87 | 400 | 0.07 | | 0.27 | |
| TPX | Tempur-Pedic International Inc | 77.51 | 76.41 | 76.90 | 812,900 | -0.08 | | 0.10 | |
| TPZ | Tortoise Power and Energy | 19.03 | 18.91 | 19.03 | 9,500 | 0.03 | | 0.16 | |
| TR | Tootsie Roll Industries | 37.85 | 37.22 | 37.70 | 74,700 | 0.44 | | 1.18 | |
| TRC | Tejon Ranch Company | 17.93 | 17.71 | 17.85 | 37,400 | -0.14 | | 0.78 | |
| TRCO | Tribune Media Corp | 46.40 | 46.36 | 46.37 | 303,000 | 0.00 | | 0.00 | |
| TREC | Trecora Resources | 9.580 | 9.470 | 9.540 | 28,100 | -0.040 | | 0.42 | |
| TREX | Trex Company | 72.22 | 70.11 | 70.87 | 565,400 | -1.46 | | 2.02 | |
| TRGP | Targa Resources | 40.86 | 39.58 | 39.62 | 2,454,200 | -1.16 | | 2.84 | |
| TRI | Thomson Reuters Corp | 68.19 | 67.53 | 67.71 | 401,500 | 0.12 | | 0.18 | |
| TRK | Speedway Motorsports | 18.76 | 18.53 | 18.74 | 15,900 | 0.18 | | 0.97 | |
| TRN | Trinity Industries | 20.22 | 19.51 | 19.51 | 1,202,000 | -0.72 | | 3.56 | |
| TRN.U | Trine Acquisition Corp [Trne.U] | 10.13 | 10.13 | 10.13 | 2,000 | 0.02 | | 0.20 | |
| TRN.W | Trine Acquisition Corp [Trne/W] | 0.7200 | 0.6900 | 0.7200 | 45,700 | 0.0300 | | 4.35 | |
| TRNE | Trine Acquisition Corp Cl A | 9.750 | 9.750 | 9.750 | 100 | 0.000 | | 0.00 | |
| TRNO | Terreno Realty Corp | 49.75 | 49.19 | 49.52 | 171,300 | -0.10 | | 0.20 | |
| TROX | Tronox Inc | 12.01 | 11.16 | 11.88 | 2,456,600 | 0.28 | | 2.41 | |
| TRP | Transcananda Pipelines | 50.74 | 50.04 | 50.22 | 800,700 | -0.12 | | 0.24 | |
| TRQ | Turquoise Hill Resources Ltd | 0.6600 | 0.6120 | 0.6358 | 20,007,500 | 0.0358 | | 5.97 | |
| TRT-A | Triton International Ltd - 8.50% Prf | 26.63 | 26.47 | 26.53 | 9,500 | 0.06 | | 0.21 | |
| TRT-B | Triton International Ltd - 8% Prf | 25.74 | 25.61 | 25.62 | 92,200 | 0.02 | | 0.08 | |
| TRTN | Triton International Ltd | 33.53 | 32.78 | 32.93 | 405,700 | -0.61 | | 1.82 | |
| TRTX | Tpg Re Finance Trust Inc | 19.81 | 19.70 | 19.78 | 162,400 | 0.04 | | 0.20 | |
| TRU | Transunion | 75.61 | 75.12 | 75.22 | 572,800 | -0.08 | | 0.11 | |
| TRV | The Travelers Companies Inc | 154.2 | 152.3 | 152.4 | 944,500 | -2.2 | | 1.43 | |
| TRWH | Twin River Worldwide Holdings Inc | 28.65 | 27.86 | 28.28 | 452,400 | -0.22 | | 0.77 | |
| TS | Tenaris S.A. | 26.22 | 25.63 | 25.63 | 1,477,800 | -0.76 | | 2.88 | |
| TSE | Trinseo S.A. | 37.93 | 36.40 | 36.91 | 502,300 | -2.45 | | 6.22 | |
| TSI | Tcw Strategic | 5.670 | 5.620 | 5.650 | 165,800 | 0.020 | | 0.36 | |
| TSLF | THL Credit Senior Loan Fund | 15.17 | 15.11 | 15.13 | 26,300 | -0.03 | | 0.20 | |
| TSLX | Tpg Specialty Lending Inc | 19.55 | 19.50 | 19.51 | 167,800 | 0.00 | | 0.00 | |
| TSM | Taiwan Semiconductor Manufacturing | 41.91 | 41.52 | 41.63 | 5,514,500 | -0.14 | | 0.34 | |
| TSN | Tyson Foods | 79.54 | 78.58 | 79.14 | 2,271,900 | 0.01 | | 0.01 | |
| TSQ | Townsquare Media Llc | 5.700 | 5.450 | 5.480 | 14,800 | -0.250 | | 4.36 | |
| TSS | Total System Services | 133.4 | 132.0 | 133.0 | 754,400 | 0.0 | | 0.02 | |
| TSU | Tim Participacoes S.A. | 16.53 | 16.20 | 16.30 | 466,600 | -0.06 | | 0.37 | |
| TTC | Toro Company | 69.66 | 68.24 | 69.21 | 622,600 | 0.56 | | 0.82 | |
| TTI | Tetra Technologies | 1.745 | 1.650 | 1.700 | 655,900 | -0.010 | | 0.58 | |
| TTM | Tata Motors Ltd | 12.11 | 11.97 | 12.05 | 1,134,500 | -0.13 | | 1.07 | |
| TTP | Tortoise Pipeline & Energy Fund | 14.77 | 14.65 | 14.66 | 35,500 | -0.09 | | 0.61 | |
| TU | Telus Corp Non Voting Shares | 37.25 | 37.02 | 37.24 | 333,700 | 0.31 | | 0.84 | |
| TUFN | Tufin Software Technologies Ltd. | 31.04 | 29.32 | 30.06 | 267,200 | -0.45 | | 1.47 | |
| TUP | Tupperware Corp | 17.96 | 17.35 | 17.80 | 640,300 | -0.13 | | 0.73 | |
| TV | Grupo Televisa S.A. | 9.190 | 8.970 | 9.080 | 2,085,200 | 0.060 | | 0.67 | |
| TVC | Tennessee Valley Authority | 25.84 | 25.65 | 25.75 | 10,900 | 0.14 | | 0.55 | |
| TVE | Tennessee Valley Authority | 25.52 | 25.35 | 25.40 | 6,100 | 0.05 | | 0.20 | |
| TWI | Titan International | 4.310 | 4.140 | 4.140 | 177,800 | -0.170 | | 3.94 | |
| TWLO | Twilio | 146.5 | 142.3 | 145.9 | 2,459,400 | 3.3 | | 2.29 | |
| TWN | Taiwan Fund | 17.95 | 17.95 | 17.95 | 500 | -0.04 | | 0.22 | |
| TWO | Two Harbors Investments Corp | 13.24 | 13.12 | 13.17 | 3,737,500 | 0.03 | | 0.23 | |
| TWO-A | Two Harbors Investment Corp | 26.89 | 26.68 | 26.75 | 3,800 | -0.02 | | 0.07 | |
| TWO-B | Two Harbors Investment Corp | 25.83 | 25.70 | 25.83 | 6,100 | -0.09 | | 0.35 | |
| TWO-C | Two Harbors Investment Corp Cum Red Pfd | 25.14 | 25.00 | 25.06 | 12,000 | 0.08 | | 0.32 | |
| TWO-D | Two Harbors Investments Corp 7.75% | 25.37 | 25.33 | 25.37 | 2,300 | 0.07 | | 0.28 | |
| TWO-E | Two Harbors Investments Corp 7.50% | 25.20 | 25.11 | 25.16 | 9,100 | 0.04 | | 0.16 | |
| TWTR | Twitter Inc | 38.23 | 37.56 | 37.70 | 7,926,600 | -0.29 | | 0.76 | |
| TX | Ternium S.A. | 22.92 | 22.45 | 22.67 | 171,200 | -0.25 | | 1.09 | |
| TXT | Textron Inc | 53.00 | 48.87 | 48.88 | 6,683,600 | -5.15 | | 9.53 | |
| TY | Tri Continental Corp | 27.51 | 27.39 | 27.45 | 21,700 | -0.06 | | 0.22 | |
| TY.P | Tri Contl Cp 2.50 Pr | 52.00 | 52.00 | 52.00 | 100 | -0.10 | | 0.19 | |
| TYG | Tortoise Energy Infrastructure Corp | 23.24 | 23.03 | 23.06 | 103,400 | -0.15 | | 0.65 | |
| TYL | Tyler Technologies | 224.7 | 221.0 | 224.5 | 161,000 | 1.7 | | 0.74 | |