Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
TAT&T Inc31.3831.0431.1036,692,900-0.170.54 
TACTransalta Corp5.3505.3005.35033,9000.0500.94 
TAHOTahoe Res Inc4.6304.5104.5403,954,000-0.0100.22 
TALTal Education Group41.2040.0640.272,323,400-0.531.30 
TALOTalos Energy Inc.34.6333.7434.5592,4000.441.29 
TAPMolson Coors Brewing Company64.1862.6462.854,208,800-1.021.60 
TAP.AMolson Coors Brewing Company67.5067.5067.50200-2.503.57 
TAROTaro Pharm Inds114.2112.7112.915,100-0.80.72 
TBBAT&T Inc 5.350% Global Notes Due 206625.1125.0325.05126,1000.000.00 
TBITrueblue Inc28.2527.5827.60156,300-0.401.43 
TCAPTriangle Capital Corp12.0311.8911.89457,400-0.100.83 
TCCATriangle Capital Corp25.1825.1625.171,500-0.040.16 
TCCBTriangle Capital Corp25.1725.1525.171,6000.030.12 
TCFTCF Financial Corp25.6425.1525.532,483,0000.130.51 
TCF-DTCF Financial Corp24.9824.8224.8219,300-0.040.16 
TCF.WTCF Financial Corp8.6008.3008.6007000.2002.38 
TCITranscontinental Realty Investors36.2635.1635.653,0000.100.28 
TCOTaubman Centers60.5459.6960.01659,100-0.631.04 
TCO-JTaubman Centers Inc Preferred25.3925.2125.392,1000.030.12 
TCO-KTaubman Centers Inc25.1425.0025.1413,6000.040.16 
TCPTCP Pipelines35.2231.0031.021,010,300-4.2011.93 
TCRXTHL Credit Inc25.6125.6125.615000.160.63 
TCRZTHL Credit Inc25.4825.4825.481,500-0.070.27 
TCSThe Container Store Group Inc7.9307.6507.720319,900-0.1902.40 
TDToronto Dominion Bank58.0457.7757.91855,2000.390.68 
TDATelephone and Data Systems Inc25.0324.8025.0314,7000.321.30 
TDCTeradata Corp42.9041.3241.361,144,400-1.613.75 
TDETelephone and Data Systems25.8325.5225.8319,4000.311.21 
TDFTempleton Dragon Fund21.1721.0321.1258,4000.170.81 
TDGTransdigm Group Inc368.3359.2364.9363,9002.00.55 
TDITelephone and Data Systems25.9925.8325.992,5000.130.50 
TDJTelephone and Data Systems Inc25.5025.3625.5022,3000.230.91 
TDOCTeladoc Inc70.9068.3568.551,134,300-1.852.63 
TDSTelephone and Data Systems24.5224.0024.40724,800-0.100.41 
TDWTidewater Inc31.7131.4231.49158,400-0.100.32 
TDW.ATidewater Inc Series A Warrants4.5504.3804.5501,800-0.0501.09 
TDW.BTidewater Inc Series B Warrants3.4003.4003.400800-0.1604.49 
TDYTeledyne Technologies Inc213.4210.4212.695,2001.60.76 
TECKTeck Resources Ltd24.5924.2824.392,027,0000.220.91 
TEFTelefonica S.A.8.7308.6708.690772,5000.0700.81 
TEGPTallgrass Energy Gp LP22.7022.0922.162,876,200-0.391.73 
TEITempleton Emerging Markets10.5010.4510.4681,300-0.030.29 
TELTe Connectivity Ltd92.2491.5491.69846,300-0.630.68 
TENTenneco Automotive44.7643.1544.13764,300-0.531.19 
TEOTelecom Argentina Stet - France Telecom20.4719.5819.91145,8000.090.45 
TEPTallgrass Energy Partners LP45.4043.3143.311,392,000-1.683.73 
TERTeradyne Inc40.3439.7540.222,348,3000.190.47 
TEVATeva Pharmaceutical Industries Ltd23.3322.9322.934,497,700-0.130.56 
TEXTerex Corp43.7542.9442.99966,800-0.892.03 
TFXTeleflex Inc278.5275.2275.5126,400-1.90.69 
TGTredegar Corp24.9524.4724.5581,200-0.251.01 
TGETallgrass Energy Gp LP22.3522.0422.331,104,0000.080.36 
TGHTextainer Group Holdings15.2514.9515.1052,200-0.251.63 
TGITriumph Group18.9818.4518.60951,200-0.351.85 
TGNATegna Inc10.9110.6610.801,775,500-0.070.64 
TGPTeekay Lng Partners LP16.9016.2516.40177,400-0.150.91 
TGP-ATeekay Lng Partners LP Pref Share25.9925.6225.9937,6000.140.54 
TGP-BTeekay Lng Partners LP Perp Pfd Unit Ser24.1924.0424.1228,200-0.070.29 
TGSTransportadora De Gas Sa Ord B14.4513.9214.31105,1000.292.07 
TGTTarget Corp78.6477.6377.762,953,700-0.700.89 
THCTenet Healthcare Corp35.9834.8835.11887,400-0.561.57 
THGThe Hanover Insurance Group124.3122.7124.092,8000.30.23 
THGAThe Hanover Insurance Group I25.3725.3125.3510,0000.020.08 
THOThor Industries102.9899.2799.711,006,100-3.563.45 
THQTekla Healthcare Opportunities17.6017.4717.59114,7000.050.29 
THRThermon Group Holdings Inc24.2123.8423.9787,9000.070.29 
THSTreehouse Foods52.3251.5651.75606,700-0.410.79 
THWTekla World Healthcare Fund13.3713.2913.3159,100-0.060.45 
TITelecom Italia S.P.A.7.0106.9606.96064,9000.0000.00 
TI.ATelecom Italia S.P.A.6.2206.1606.20014,7000.0200.32 
TIERTier REIT23.8923.3023.61350,300-0.110.46 
TIFTiffany & Co136.6134.9136.41,303,9000.30.19 
TISITeam Inc22.2521.6822.05274,400-0.100.45 
TJXTJX Companies98.0296.9697.072,644,400-0.620.63 
TKTeekay Shipping Corp7.1506.9106.910773,400-0.2002.81 
TKCTurkcell Iletisim Hizmetleri As6.1806.0506.070901,8000.1202.02 
TKRTimken Company45.4044.7045.05355,700-0.300.66 
TLILmp Corporate Loan Fund Inc9.9909.9609.9809,800-0.0100.10 
TLKP.T. Telekomunikasi Indonesia Tbk27.5227.2027.39362,9000.562.09 
TLPTransmontaigne Partners LP40.1239.6239.7755,400-0.180.45 
TLRATelaria Inc4.0754.0054.030160,500-0.0100.25 
TLRDTailored Brands Inc23.3622.3822.391,071,300-0.944.03 
TLYSTilly's Inc15.8015.3715.4388,300-0.161.03 
TMToyota Motor Corp Ltd Ord132.3131.7131.8130,2000.00.02 
TMHCTaylor Morrison Home Corporatio21.7421.0021.13793,900-0.592.72 
TMKTorchmark Corp83.7783.1283.47386,600-0.500.60 
TMK-CTorchmark Corporation 6.125% Ju26.2626.0726.217,8000.060.21 
TMOThermo Fisher Scientific Inc217.3213.7216.92,455,6000.80.36 
TMSTTimken Steel Corp17.9917.7117.71170,800-0.090.51 
TNCTennant Company79.3578.0078.80107,6000.600.77 
TNETTrinet Group Inc56.6155.6956.05189,7000.140.25 
TNKTeekay Tankers Ltd1.1001.0301.0401,139,900-0.0100.95 
TNPTsakos Energy Navigation Ltd3.4603.3503.370133,700-0.1103.16 
TNP-BTsakos Energy Navigation Limit25.4825.4825.481,0000.030.12 
TNP-CTsakos Energy Navigation Limit25.6725.5225.524,100-0.010.04 
TNP-DTsakos Energy Navigation Limit24.8924.8024.805,400-0.040.14 
TNP-ETsakos Energy Navigation Ltd25.3325.2025.3128,7000.030.12 
TNP-FTsakos Energy Navigation Ltd Cum Red24.9524.8024.9060,5000.020.08 
TOLToll Brothers Inc38.0637.1537.341,297,600-0.711.87 
TOOTeekay Offshore Partners LP2.5602.4902.500215,300-0.0602.34 
TOO-ATeekay Offshore Partners LP23.0522.7623.053,2000.180.79 
TOO-BTeekay Offshore Partners LP25.0024.8325.006,0000.010.04 
TOO-ETeekay Offshore Partners LP 8.875% Cum25.2025.0125.0119,800-0.010.04 
TOTTotalfinaelf S.A.61.7960.9761.492,236,100-0.040.07 
TOWRTower International32.3531.6031.7092,500-0.601.86 
TPBTurning Point Brands33.5632.5233.3977,8000.641.95 
TPCTutor Perini Corp18.7018.0518.10312,200-0.653.47 
TPG.ETpg Pace Energy Holdings Corp13.6512.9413.654,0000.775.98 
TPG.FTpg Pace Energy Holdings Corp Warrant3.5003.2303.450458,5000.2006.15 
TPG.HTpg Pace Holdings Corp10.6510.6510.653,2000.000.00 
TPG.ITpg Pace Holdings Corp Warrants1.7101.7101.710200-0.0402.29 
TPGETpg Pace Energy Holdings Corp Class A12.8811.9312.553,269,8000.625.20 
TPGHTpg Pace Holdings Corp Class10.0310.0310.031000.020.20 
TPHTri Pointe Homes Inc17.1816.5316.621,106,400-0.523.03 
TPLTexas Pacific Land Trust774.9760.1774.99,1009.41.23 
TPRTapestry Inc48.7647.5048.321,666,0000.300.62 
TPREThird Point Reinsurance Ltd Co12.9012.6812.75324,5000.000.00 
TPVGTriplepoint Venture Growth Bdc13.5213.3913.39105,900-0.100.74 
TPVYTriplepoint Venture Growth Bdc Corp25.4325.1525.432,6000.210.83 
TPXTempur-Pedic International Inc54.7553.7153.98880,500-0.260.48 
TPZTortoise Power and Energy19.1319.0119.0535,5000.000.00 
TRTootsie Roll Industries30.2529.7029.8567,100-0.301.00 
TRCTejon Ranch Company24.5724.1624.2553,600-0.261.06 
TRCOTribune Media Corp33.1431.6733.052,347,8000.561.72 
TRECTrecora Resources15.0514.8015.0521,4000.201.35 
TREXTrex Company69.2767.8068.02295,200-0.390.57 
TRGPTarga Resources52.6351.5351.631,776,000-0.671.28 
TRIThomson Reuters Corp42.3542.0142.33344,9000.240.57 
TRKSpeedway Motorsports17.5917.2517.3012,300-0.211.20 
TRNTrinity Industries37.6235.8237.075,299,2001.223.40 
TRNOTerreno Realty Corp37.7037.0637.23359,200-0.501.33 
TROXTronox Inc18.8518.5218.751,108,1000.000.00 
TRPTranscananda Pipelines44.9044.1644.271,192,500-0.511.14 
TRQTurquoise Hill Resources Ltd2.8802.8202.8401,176,6000.0100.35 
TRTNTriton International Ltd31.7530.9931.30252,300-0.521.63 
TRTXTpg Re Finance Trust Inc20.6320.5120.58220,3000.000.00 
TRUTransunion75.9974.8275.77539,6000.420.56 
TRVThe Travelers Companies Inc126.1124.3125.21,880,1000.00.02 
TSTenaris S.A.37.3436.9137.011,185,900-0.030.08 
TSETrinseo S.A.73.5572.5572.80302,400-0.350.48 
TSITcw Strategic5.5505.5105.51066,200-0.0500.90 
TSLFTHL Credit Senior Loan Fund17.0316.9717.0119,400-0.040.23 
TSLXTpg Specialty Lending Inc18.8418.7018.81199,7000.090.48 
TSMTaiwan Semiconductor Manufacturing40.8539.8440.7314,481,0000.922.31 
TSNTyson Foods64.8164.0264.122,174,100-0.781.20 
TSQTownsquare Media Llc6.5206.3706.41036,7000.0400.63 
TSSTotal System Services89.6789.0289.57909,7000.180.20 
TSUTim Participacoes S.A.17.6517.1217.271,617,5000.150.88 
TTCToro Company61.0860.0060.57333,8000.290.48 
TTITetra Technologies4.4904.3004.390518,700-0.1002.23 
TTMTata Motors Ltd18.5118.2118.39836,600-0.010.05 
TTPTortoise Pipeline & Energy Fund17.6217.3317.3730,000-0.150.86 
TUTelus Corp Non Voting Shares36.5336.2836.33261,2000.180.50 
TUPTupperware Corp41.1939.6740.30648,800-0.781.90 
TVGrupo Televisa S.A.20.4319.9120.012,408,000-0.251.23 
TVCTennessee Valley Authority24.1424.0524.1014,500-0.010.04 
TVETennessee Valley Authority23.9223.7323.9215,1000.060.25 
TVPTTravelport Worldwide Ltd19.6219.1719.18382,300-0.231.18 
TWITitan International10.5910.2510.26148,800-0.363.39 
TWLOTwilio63.2462.2062.66721,300-0.220.35 
TWNTaiwan Fund20.3020.3020.302000.150.74 
TWOTwo Harbors Investments Corp16.0115.8615.931,225,900-0.030.19 
TWO-ATwo Harbors Investment Corp27.1526.7827.159,4000.411.53 
TWO-BTwo Harbors Investment Corp25.5325.3625.5228,8000.140.55 
TWO-CTwo Harbors Investment Corp Cum Red Pfd24.5524.3124.4128,200-0.110.45 
TWTRTwitter Inc44.1343.2343.4210,445,400-0.020.05 
TXTernium S.A.35.2634.8134.90217,500-0.280.80 
TXTTextron Inc67.6066.5466.862,137,700-0.130.19 
TYTri Continental Corp27.1126.9527.0233,700-0.040.15 
TY.PTri Contl Cp 2.50 Pr50.8050.8050.801000.000.00 
TYGTortoise Energy Infrastructure Corp28.2927.2227.23149,200-0.853.03 
TYLTyler Technologies240.9238.0238.5137,6000.00.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83