EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
TAT&T Inc27.4126.7626.8331.09M-0.521.90 
T-AAT&T Inc 5% Prf Perpetual USD 2520.2720.1720.1957.5K-0.040.20 
T-CAT&T Inc 4.75% [T/Pc]18.9318.8318.91208.3K0.090.48 
TACTransalta Corp14.2413.7513.84675.7K0.010.04 
TAKTakeda Pharmaceutical Ltd ADR18.6018.3018.472.38M-0.201.05 
TALTal Education Group ADR11.6211.0511.111.85M-0.353.05 
TALOTalos Energy Inc15.0314.2914.531.34M-0.392.61 
TAPMolson Coors Brewing Company45.2243.2644.682.09M0.781.78 
TAP.AMolson Coors Brewing Cl A47.8947.8947.891003.598.10 
TBBAT&T Inc 5.350% Global Notes Due 206621.7921.6621.7437.1K0.070.32 
TBBBBBB Foods Inc Cl A37.7436.8637.58227.8K0.471.27 
TBITrueblue Inc3.8303.4453.450167.6K-0.40010.39 
TBLUTortoise Global Water ESG Fund53.1953.0153.011.0K0.420.79 
TBNTamboran Resources Corp37.4334.8935.39565.8K-0.361.01 
TCAITortoise AI Infrastructure ETF39.6538.9939.4483.5K0.521.34 
TCBXThird Coast Bancshares Inc41.4640.0141.2646.4K0.761.88 
TCITranscontinental Realty Investors42.8840.4741.324.9K0.761.85 
TCPATranscanada Pipelines Limited 6.250%24.3624.1124.1931.8K-0.120.49 
TDToronto Dominion Bank100.0097.9599.851.23M0.550.55 
TDAYUSA Today CO Inc7.0006.7056.7303.39M-0.2303.30 
TDCTeradata Corp25.5324.7725.11805.8K-0.592.30 
TDFTempleton Dragon Fund10.9410.5810.8730.8K0.151.35 
TDGTransdigm Group Inc1,2341,2071,225109.7K50.43 
TDOCTeladoc Health Inc5.2905.1445.2603.85M-0.0100.19 
TDSTelephone and Data Systems45.8945.0945.67229.2K-0.060.13 
TDS-UTelephone & Data Systems21.1720.8821.0321.0K0.100.48 
TDS-VTelephone and Data Systems Inc19.1018.8519.0434.4K0.070.37 
TDSpU21.1720.8821.1019.0K0.170.81 
TDSpV19.1018.8519.0730.9K0.100.53 
TDWTidewater Inc89.0087.1487.65326.7K-0.190.22 
TDYTeledyne Technologies Inc663.9651.3655.0110.5K-5.30.81 
TET1 Energy Inc4.4304.1104.19012.64M0.0200.48 
TE.WT1 Energy Inc WT0.27000.25000.250042.8K0.00502.04 
TE.WS0.27000.25000.250042.5K0.00502.04 
TE.WTT1 Energy Inc. WT0.00000.00000.000000.0000NaN 
TECKTeck Resources Ltd56.8154.6054.672.08M-1.021.83 
TEITempleton Emerging Markets6.3906.2306.380163.2K0.1001.59 
TELTe Connectivity Ltd229.4222.7228.6839.9K5.62.51 
TENTsakos Energy Navigation Ltd39.7538.2038.35264.0K-1.062.69 
TEN-ETsakos Energy Navigation Ltd [Ten/Pe]26.4426.2026.415.3K0.020.08 
TEN-FTsakos Energy Navigation Ltd [Ten/Pf]27.4727.3227.368.4K-0.020.07 
TENpE26.4426.2026.304.6K-0.090.34 
TENpF27.4727.3227.367.8K-0.020.07 
TEOTelecom Argentina Stet France Telecom11.8211.3411.60764.4K-0.201.65 
TEVATeva Pharmaceutical Industries ADR31.0030.2230.952.46M0.431.41 
TEXTerex Corp64.9562.7364.39479.0K1.221.93 
TFCTruist Financial Corp50.6848.8750.487.71M1.192.40 
TFC-ITruist Financial Corp [Tfc/Pi]19.0218.7618.9914.8K0.020.11 
TFC-OTruist Financial Corp [Tfc/Po]21.3121.1421.2730.6K0.100.47 
TFC-RTruist Financial Corp [Tfc/Pr]18.9918.8618.9063.4K-0.040.21 
TFCpI19.0218.7618.9213.4K-0.050.26 
TFCpO21.3121.1421.3123.4K0.140.66 
TFCpR18.9918.8618.9055.3K-0.040.21 
TFI-Triumph Financial Inc22.2622.0922.09300-0.281.25 
TFIITfi International Inc124.5120.2123.9219.7K3.32.74 
TFINTriumph Financial Inc64.7061.8664.15160.2K1.842.95 
TFIN.PR.Triumph Financial, Inc.0.00000.00000.000000.0000NaN 
TFINPTriumph Financial, Inc. 7.125% Series C22.2622.0922.09202-0.281.25 
TFPMTriple Flag Precious Metals Corp36.8835.4035.42184.4K-0.461.28 
TFSATerra Income Fund 6 Llc15.5014.7015.506320.805.54 
TFXTeleflex Inc121.2118.2120.3590.6K1.21.03 
TGTredegar Corp8.8158.5158.685107.1K0.0550.64 
TGEThe Generation Essentials Group Cl A1.1501.0201.07053.7K-0.0605.31 
TGLSTecnoglass Inc46.0843.0645.64235.7K1.743.96 
TGNATegna Inc21.9021.9021.9033.4K1.879.34 
TGSTransportadora DE Gas Sa Ord B ADR34.0932.3632.75228.7K-1.073.16 
TGTTarget Corp124.2121.5124.02.09M0.90.72 
THCTenet Healthcare Corp205.6198.7201.9311.7K2.61.28 
THGThe Hanover Insurance Group182.4177.9179.9138.6K1.20.69 
THIRThor Index Rotation ETF31.2531.2331.2520.5K-0.080.26 
THLVThor Low Volatility ETF31.9531.9331.938.6K0.220.68 
THOThor Industries80.6776.8480.23346.3K1.171.48 
THQAbrdn Healthcare Opportunities Fund17.9017.5217.7891.9K0.191.05 
THRThermon Group Holdings Inc54.4851.9354.33164.0K1.853.53 
THWAbrdn World Healthcare Fund12.2411.9612.1991.0K0.231.92 
TICTic Solutions Inc7.4407.0107.1401.38M-0.2403.25 
TIMBTim S.A. ADR27.6427.0727.58200.7K0.582.13 
TISITeam Inc17.9115.9116.328.4K-0.774.53 
TJXTJX Companies165.8160.5165.02.21M3.42.08 
TKTeekay Corporation Ltd12.9712.5012.56220.4K-0.191.49 
TKCTurkcell Iletisim Hizmetleri As ADR6.3906.2006.3751.58M0.1552.49 
TKOTko Group Holdings Inc Cl A198.1193.0197.1355.5K0.00.02 
TKRTimken Company107.4105.5107.0269.5K1.11.02 
TLKP.T. Telekomunikasi Indonesia Tbk ADR19.0318.7618.93344.7K0.000.00 
TLYS5.2154.6254.990991.9K0.2906.17 
TMToyota Motor Corp Ltd Ord ADR212.0208.5210.9157.5K-4.11.90 
TMETencent Music Entertainment ADR9.3409.1809.2904.19M-0.1001.06 
TMHCTaylor Morrison Home Corp60.5358.5160.281.02M1.272.15 
TMOThermo Fisher Scientific Inc505.4490.3500.6811.4K-2.90.58 
TNCTennant Company77.3674.6776.9489.5K2.132.85 
TNETTrinet Group Inc36.3634.8636.14178.6K-0.140.39 
TNGYTortoise Energy Fund10.3310.0110.04114.1K-0.080.79 
TNKTeekay Tankers Ltd77.9974.3974.90291.2K-2.142.78 
TNLTravel + Leisure Co.76.1273.2775.87246.9K2.022.74 
TOLToll Brothers Inc142.1137.5140.2647.0K1.10.77 
TOSTToast Inc Cl A26.0024.8025.966.96M-0.250.95 
TpA20.2720.1720.2145.7K-0.020.10 
TPBTurning Point Brands82.1972.8781.79439.7K7.5010.10 
TPCTutor Perini Corp82.5080.5381.61100.8K1.071.33 
TPHTri Pointe Homes Inc46.8346.7446.782.18M0.060.13 
TPLTexas Pacific Land Trust447.0370.4378.01.12M-70.315.69 
TPRTapestry Inc154.5149.3152.6415.9K2.01.33 
TPTATerra Property Trust 6.00% Notes23.0022.8823.005000.000.00 
TPVGTriplepoint Venture Growth Bdc5.1204.9305.110413.0K0.0601.19 
TPYPTortoise North Amer Pipeline Fund43.0242.1742.1785.3K-0.160.37 
TPZTortoise Essential Energy Fund22.6822.3422.4011.4K0.261.17 
TRTootsie Roll Industries44.9643.8344.7931.5K0.571.29 
TRA.UTrine II Acquisition Corp [Traq.U]10.0210.0010.0244.1K0.010.09 
TRAKRepositrak Inc7.3206.9507.32083.2K0.0300.41 
TRCTejon Ranch Company19.6019.3419.4322.8K-0.040.21 
TREXTrex Company39.5436.6839.251.01M2.045.48 
TRGPTarga Resources250.7243.0244.8581.8K0.80.34 
TRNTrinity Industries34.6032.9634.48349.8K1.063.17 
TRNOTerreno Realty Corp66.0063.4465.29296.7K1.231.92 
TROXTronox Inc9.1008.6258.8951.63M-0.2252.47 
TRPTC Energy Corp65.2963.9364.18983.7K0.280.44 
TRT-ATriton Intl Ltd [Trtn/Pa]25.8925.7525.891.2K-0.110.42 
TRT-BTriton Intl Ltd [Trtn/Pb]25.2625.1325.2515.7K0.070.26 
TRT-CTriton Intl Ltd [Trtn/Pc]24.9124.3624.866.5K0.120.49 
TRT-DTriton Intl Ltd [Trtn/Pd]22.9822.6822.987.8K0.140.61 
TRT-ETriton Intl Ltd [Trtn/Pe]19.2118.9619.214.6K0.231.21 
TRT-FTriton International Limited24.6924.5024.691.0K0.020.08 
TRT-G24.5824.0324.245.0K0.140.58 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C18.1018.0018.015.3K0.010.06 
TRTN.PR.FTriton International Ltd0.00000.00000.000000.0000NaN 
TRTNpA25.8925.7525.891.1K-0.110.42 
TRTNpB25.2625.1325.2514.5K0.070.26 
TRTNpC24.9124.3624.866.0K0.120.49 
TRTNpD22.9822.6822.987.4K0.140.61 
TRTNpE19.2118.9619.214.1K0.231.21 
TRTNpF24.6924.5024.697000.020.08 
TRTXTpg Re Finance Trust Inc7.9707.8107.940393.1K-0.0100.13 
TRTXpC18.1018.0018.014.6K0.010.06 
TRUTransunion71.0468.2170.42808.3K-0.781.10 
TRVThe Travelers Companies Inc306.3298.1303.2574.4K1.60.52 
TSTenaris S.A. ADR60.2559.0059.192.06M0.550.94 
TSITcw Strategic4.5904.5504.59021.3K0.0200.44 
TSI-0.05000.01980.0351406.1K0.005117.00 
TSLXSixth Street Specialty Lending Inc17.9417.5517.94570.7K0.070.39 
TSMTaiwan Semiconductor ADR368.2360.7365.56.7M-0.40.11 
TSNTyson Foods65.4263.8465.411.16M0.761.18 
TSQTownsquare Media Llc6.1305.8306.000115.8K0.0100.17 
TTTrane Technologies Plc461.3448.4460.0653.1K10.62.35 
TTAMTitan America Sa16.1515.7415.9674.2K-0.040.25 
TTCToro Company98.4996.8098.13178.0K0.660.68 
TTETotalenergies Se ADR92.4289.8989.941.94M0.490.55 
TTITetra Technologies8.7208.3208.6801.52M0.3504.20 
TUTelus Corp12.5811.7511.7712.96M-0.866.81 
TUYATuya Inc ADR2.3902.3302.385497.5K-0.0050.21 
TVGrupo Televisa S.A. ADR3.0002.8602.8953.63M-0.0652.20 
TVCTennessee Valley Authority24.5224.3824.439.0K-0.040.14 
TVETennessee Valley Authority24.4524.2524.3616.7K-0.070.27 
TWITitan International8.5608.2208.450524.9K0.1702.05 
TWLOTwilio129.1118.8124.82.52M-4.83.70 
TWNTaiwan Fund74.9868.4972.0642.7K3.064.43 
TWOTwo Harbors Invt Corp11.1010.9610.981.71M0.010.09 
TWO-ATwo Harbors Invt Corp [Two/Pa]25.1024.8825.05145.5K0.210.85 
TWO-BTwo Harbors Invt Corp [Two/Pb]25.0924.8425.0587.3K0.180.72 
TWO-CTwo Harbors Invt Corp [Two/Pc]25.3125.0025.15234.3K0.140.56 
TWODTwo Harbors Investments Corp 9.375%25.6025.5125.5510.0K0.000.00 
TWOpA25.1024.8825.03141.0K0.190.76 
TWOpB25.0924.8424.9884.1K0.110.44 
TWOpC25.3125.0025.19230.9K0.180.72 
TXTernium S.A. ADR41.5540.5641.3153.7K0.110.27 
TXNMTxnm Energy Inc59.2358.9359.071.12M-0.100.17 
TXOTxo Partners L.P.12.6512.3012.3624.8K-0.141.12 
TXTTextron Inc91.9990.5891.37351.0K0.000.00 
TYTri Continental Corp33.1332.5132.8012.9K0.120.37 
TY-Tri Contl Corp [Ty/P]44.1443.9644.141.0K0.100.23 
TYGTortoise Energy Infrastructure Corp48.6747.4048.2551.7K0.851.79 
TYLTyler Technologies327.2315.8323.6346.6K-4.31.32 
TYp44.1443.9644.149000.100.23 

MEMBER LOGIN

216.73.216.154
United States

GLOBAL INDICES

CodeLastChange
COMP22,6356172.8
DJI48,1862760.6
SP5006,825420.6
INDS12,2162652.2
CAC8,246-180.2
DAX23,807-2741.1
NKY55,895-4130.7
HSI25,752-1410.5
OBX2,018402.0
AORD9,16930.0
TWII34,8611000.3
JKSE7,308280.4
STI4,977-190.4
ATX5,656-100.2
NZD13,274200.1
BEL5,417250.5
BVSP195,1292,9281.5