EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc25.5625.2325.3418.15M0.020.06 
T-AAT&T Inc 5% Prf Perpetual USD 2520.0319.9019.97152.6K0.050.25 
T-CAT&T Inc 4.75% [T/Pc]18.9018.7418.86200.7K0.070.37 
TACTransalta Corp14.4213.9214.27404.5K0.271.91 
TAKTakeda Pharmaceutical Ltd ADR14.4214.2814.30977.9K-0.020.10 
TALTal Education Group ADR11.2510.8011.131.08M0.030.27 
TALOTalos Energy Inc11.9311.7311.80574.0K0.020.13 
TAPMolson Coors Brewing Company46.6445.6245.65921.1K-0.591.28 
TAP.AMolson Coors Brewing Cl A43.8943.8943.89200-1.623.55 
TBBAT&T Inc 5.350% Global Notes Due 206622.5322.2522.3065.7K-0.130.58 
TBBBBBB Foods Inc Cl A33.6632.8533.53200.7K0.531.61 
TBITrueblue Inc5.2504.8904.90081.7K-0.2705.22 
TBLUTortoise Global Water ESG Fund53.1952.9253.021.2K-0.200.37 
TBNTamboran Resources Corp25.8224.7325.5610.7K0.642.55 
TCAITortoise AI Infrastructure ETF31.1930.5431.136.6K0.812.67 
TCBXThird Coast Bancshares Inc39.3438.5538.707.6K-0.380.97 
TCITranscontinental Realty Investors45.0043.0045.001.8K0.982.23 
TCPA24.1323.9723.9721.6K-0.090.37 
TDToronto Dominion Bank86.3483.5586.251.44M1.882.23 
TDAY5.2055.0005.135364.7K0.0651.28 
TDCTeradata Corp30.4829.6529.81577.2K-0.491.62 
TDFTempleton Dragon Fund11.2811.1111.2421.9K-0.010.09 
TDGTransdigm Group Inc1,3681,3381,35595.2K171.30 
TDOCTeladoc Health Inc7.7807.3307.7502.71M0.2202.92 
TDSTelephone and Data Systems39.6838.7039.18105.3K-0.140.36 
TDS-UTelephone & Data Systems21.5221.3021.4324.8K-0.100.46 
TDS-VTelephone and Data Systems Inc19.5419.4019.5022.2K0.050.26 
TDSpU21.4821.2221.2320.6K-0.200.93 
TDSpV19.4619.2519.2623.5K-0.241.23 
TDWTidewater Inc60.2258.5059.39194.2K-0.360.60 
TDYTeledyne Technologies Inc519.5504.1517.199.1K13.12.61 
TET1 Energy Inc5.2004.4005.0449.26M0.52411.59 
TE.WT1 Energy Inc WT0.63880.51000.535227.6K-0.00480.89 
TE.WS0.60000.51000.549949.2K0.01472.75 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TEAFTortoise Sustainable and Social Impact12.3012.1712.2286.1K-0.131.05 
TECKTeck Resources Ltd45.4144.6944.902.29M0.451.01 
TEFTelefonica S.A. ADR4.2304.1704.1851.69M0.0150.36 
TEITempleton Emerging Markets6.6806.5806.630224.4K0.0500.76 
TELTe Connectivity Ltd235.4229.9233.9567.4K3.11.36 
TENTsakos Energy Navigation Ltd24.8224.4324.6036.8K-0.110.43 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.4726.3226.473.6K0.060.25 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]26.7226.6026.708.1K0.000.00 
TENpE26.4126.3926.39506-0.080.30 
TENpF26.7026.6026.685.4K-0.020.07 
TEOTelecom Argentina Stet France Telecom13.2512.7512.85100.3K-0.110.85 
TEVATeva Pharmaceutical Industries ADR28.2827.6228.276.05M0.441.58 
TEXTerex Corp50.8349.0350.32382.4K0.641.28 
TFCTruist Financial Corp47.8647.3147.452.81M0.030.05 
TFC-ITruist Financial Corp [Tfc/Pi]20.4020.2120.3010.7K0.090.45 
TFC-OTruist Financial Corp [Tfc/Po]21.5621.3921.4972.2K-0.030.14 
TFC-RTruist Financial Corp [Tfc/Pr]18.9718.8118.96101.5K0.060.32 
TFCpI20.4420.2220.296.8K-0.010.05 
TFCpO21.5521.4221.5034.5K0.010.05 
TFCpR18.9418.8218.8583.2K-0.110.58 
TFI-Triumph Financial Inc21.6021.6021.60700-0.060.27 
TFIITfi International Inc96.3592.9396.09101.6K2.993.21 
TFINTriumph Financial Inc61.2058.7960.9736.1K0.871.45 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C21.6021.6021.60798-0.060.27 
TFPMTriple Flag Precious Metals Corp33.0232.2032.90109.3K0.421.29 
TFSATerra Income Fund 6 Llc24.9524.9324.93300-0.010.05 
TFXTeleflex Inc119.5117.6117.688.6K-1.51.26 
TGTredegar Corp8.1507.8607.86022.1K-0.3003.68 
TGEThe Generation Essentials Group Cl A1.1101.0201.06025.5K-0.0201.85 
TGLSTecnoglass Inc51.6050.6351.36112.7K0.470.92 
TGNATegna Inc19.3719.2519.31260.7K-0.090.46 
TGSTransportadora DE Gas Sa Ord B ADR33.0031.8531.8679.4K-0.310.97 
TGTTarget Corp92.2090.1791.092.7M0.170.19 
THCTenet Healthcare Corp215.5209.1212.3225.0K0.90.43 
THGThe Hanover Insurance Group181.2178.4178.943.8K-1.10.58 
THIRThor Index Rotation ETF32.4032.2432.3213.3K-0.070.22 
THLVThor Low Volatility ETF30.3630.2530.321.5K-0.100.33 
THOThor Industries103.098.7102.1277.0K2.42.36 
THQAbrdn Healthcare Opportunities Fund18.8518.7018.7987.0K-0.030.13 
THRThermon Group Holdings Inc39.2635.8137.63567.0K1.634.53 
THSTreehouse Foods24.0923.7923.87149.6K-0.070.29 
THWAbrdn World Healthcare Fund12.6112.4712.56113.0K-0.100.78 
TICTic Solutions Inc9.5009.3009.395877.9K-0.1351.42 
TIMBTim S.A. ADR22.8422.1822.52264.3K0.331.49 
TISITeam Inc14.8014.7614.761.1K-0.402.62 
TJXTJX Companies151.3150.1150.41.15M0.30.22 
TKTeekay Corporation Ltd9.6689.4909.610251.5K0.0200.21 
TKCTurkcell Iletisim Hizmetleri As ADR5.8605.7505.795306.0K-0.0450.77 
TKOTko Group Holdings Inc Cl A199.2194.6199.2158.9K4.32.21 
TKRTimken Company83.2981.7482.77123.3K0.250.30 
TLKP.T. Telekomunikasi Indonesia Tbk ADR21.9821.6021.8690.1K0.080.37 
TLYS2.0801.6451.711696.3K-0.0894.97 
TMToyota Motor Corp Ltd Ord ADR200.3197.9198.599.9K3.01.55 
TMETencent Music Entertainment ADR18.8118.3518.781.82M0.472.54 
TMHCTaylor Morrison Home Corp64.7562.6862.70162.8K-1.872.90 
TMOThermo Fisher Scientific Inc579.6560.2572.3878.3K-8.21.40 
TNCTennant Company74.6173.2474.3216.4K0.350.47 
TNETTrinet Group Inc59.1357.7757.8365.5K-0.240.40 
TNGYTortoise Energy Fund9.4609.3409.4426.5K0.0720.77 
TNKTeekay Tankers Ltd56.7455.2455.7761.8K-1.242.17 
TNLTravel + Leisure Co.68.8767.6367.78170.9K-1.221.77 
TOLToll Brothers Inc145.8140.1140.7466.5K-2.01.40 
TOSTToast Inc Cl A37.0034.8034.995.19M-0.180.51 
TpA19.9919.8519.87142.5K-0.100.50 
TPBTurning Point Brands99.3396.1598.2931.2K0.720.74 
TPCTutor Perini Corp69.3566.6469.0899.3K1.452.14 
TPHTri Pointe Homes Inc34.6533.7833.84196.8K-0.541.57 
TPLTexas Pacific Land Trust921.8898.2919.720.1K4.90.54 
TPRTapestry Inc115.6110.8115.11.72M3.22.86 
TPTATerra Property Trust 6.00% Notes23.8623.7523.8527.6K0.050.21 
TPVGTriplepoint Venture Growth Bdc6.7106.5006.640294.6K0.0600.91 
TPYPTortoise North Amer Pipeline Fund36.1535.9436.1320.7K0.371.02 
TPZTortoise Essential Energy Fund21.1621.0221.1122.1K0.190.93 
TRTootsie Roll Industries37.7637.3537.6720.9K0.110.29 
TRAKRepositrak Inc15.0313.5013.5914.6K0.020.15 
TRCTejon Ranch Company16.4116.0516.1418.8K-0.211.28 
TREXTrex Company35.4934.2934.31466.4K-0.561.61 
TRGPTarga Resources179.7175.0179.7282.6K3.92.24 
TRNTrinity Industries28.1927.2127.77145.6K0.642.36 
TRNOTerreno Realty Corp62.7661.8862.52102.8K0.090.14 
TROXTronox Inc3.9653.7903.7951.09M-0.1453.68 
TRPTC Energy Corp54.9453.8354.671.37M0.981.83 
TRT-ATriton Intl Ltd [Trtn/Pa]26.0625.9926.062.3K0.000.00 
TRT-BTriton Intl Ltd [Trtn/Pb]25.8025.6425.786.6K0.120.46 
TRT-CTriton Intl Ltd [Trtn/Pc]24.9924.8024.948.9K0.050.18 
TRT-DTriton Intl Ltd [Trtn/Pd]23.6123.5323.531.2K0.070.32 
TRT-ETriton Intl Ltd [Trtn/Pe]19.7419.3619.698.5K0.341.73 
TRT-FTriton International Limited25.7125.4325.717.9K0.120.47 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.5618.1118.5237.5K0.100.54 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA26.3626.0026.103.5K0.040.15 
TRTNpB25.7925.6025.702.2K-0.080.31 
TRTNpC25.0724.9425.007.8K0.070.26 
TRTNpD23.7023.5623.632.7K0.100.40 
TRTNpE19.7519.5119.652.6K-0.040.20 
TRTNpF25.8525.7125.7514.4K0.040.14 
TRTXTpg Re Finance Trust Inc9.1508.9408.970123.0K-0.1801.97 
TRTXpC18.7918.5218.528.7K0.000.00 
TRUTransunion84.1983.0883.32409.9K-0.070.08 
TRVThe Travelers Companies Inc285.8282.8283.4373.7K-0.90.32 
TSTenaris S.A. ADR41.5941.1441.41422.7K0.250.61 
TSETrinseo S.A.0.89000.68740.7023732.8K-0.05657.45 
TSITcw Strategic4.9304.9104.91546.4K-0.0050.10 
TSLXSixth Street Specialty Lending Inc22.4022.1222.29391.7K0.080.36 
TSMTaiwan Semiconductor ADR295.0290.2291.83.77M-3.71.25 
TSNTyson Foods57.1556.3756.39605.6K-0.390.69 
TSQTownsquare Media Llc4.9804.8504.88035.3K-0.0100.20 
TTTrane Technologies Plc410.9403.6406.6420.5K-2.50.61 
TTAMTitan America Sa16.2115.8815.9570.1K-0.160.99 
TTCToro Company71.8670.7071.31302.1K0.080.11 
TTETotalenergies Se ADR66.9266.4266.751.06M-0.170.25 
TTITetra Technologies9.0008.4708.8652.1M0.2152.49 
TUTelus Corp13.5313.3813.395.34M0.110.86 
TUYATuya Inc ADR2.4052.3402.365847.8K-0.0050.21 
TVGrupo Televisa S.A. ADR2.7602.6852.735591.3K0.0050.18 
TVCTennessee Valley Authority24.2424.0624.174.5K0.020.08 
TVETennessee Valley Authority24.1924.0824.1726.5K-0.110.45 
TWITitan International8.3358.1708.190126.2K-0.0901.09 
TWLOTwilio129.0125.6126.2983.7K-1.91.49 
TWNTaiwan Fund56.0055.5155.893.8K0.130.23 
TWOTwo Harbors Invt Corp10.2210.1310.18531.2K-0.020.20 
TWO-ATwo Harbors Invt Corp [Two/Pa]23.5823.3123.3617.0K-0.180.75 
TWO-BTwo Harbors Invt Corp [Two/Pb]22.8322.7322.836.4K0.030.13 
TWO-CTwo Harbors Invt Corp [Two/Pc]23.8823.8323.8716.6K-0.020.09 
TWODTwo Harbors Investments Corp 9.375%25.6625.4525.5924.7K0.040.16 
TWOpA23.4523.3523.394.4K0.030.13 
TWOpB22.8122.7422.742.8K-0.090.39 
TWOpC23.9623.8423.9619.2K0.090.38 
TXTernium S.A. ADR38.8138.1338.5227.2K0.080.21 
TXNMTxnm Energy Inc58.2058.0558.13284.9K-0.080.14 
TXOTxo Partners L.P.12.6012.4512.53136.1K0.030.20 
TXTTextron Inc84.4982.7783.17419.6K-0.530.63 
TYTri Continental Corp34.7334.4334.6621.0K0.090.26 
TY-Tri Contl Corp [Ty/P]45.3045.0045.229000.320.72 
TYGTortoise Energy Infrastructure Corp43.4242.7742.88107.2K-0.390.89 
TYLTyler Technologies468.9462.6467.368.7K5.41.18 
TYp45.3045.0045.229810.320.72 

MEMBER LOGIN

216.73.216.141
United States

GLOBAL INDICES

CodeLastChange
COMP23,454400.2
DJI47,8834080.9
SP5006,850200.3
INDS12,652450.4
CAC8,087130.2
DAX23,694-170.1
NKY49,8655611.1
HSI25,761-3341.3
OBX1,532120.8
AORD8,894170.2
TWII27,7932290.8
JKSE8,612-50.1
STI4,555170.4
ATX5,050-220.4
NZD13,583800.6
BEL4,995-150.3
BVSP161,7556630.4