| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 27.82 | 27.48 | 27.62 | 24,960,889 | -0.48 |  | 1.71 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 20.49 | 20.34 | 20.41 | 92,384 | -0.26 | | 1.26 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 19.58 | 19.36 | 19.44 | 285,926 | -0.28 | | 1.42 | |
| TAC | Transalta Corp | 11.22 | 10.52 | 11.20 | 1,061,048 | 0.63 |  | 5.96 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 14.88 | 14.76 | 14.84 | 3,162,846 | -0.29 | | 1.92 | |
| TAL | Tal Education Group ADR | 10.74 | 10.48 | 10.55 | 2,668,717 | 0.01 | | 0.09 | |
| TALO | Talos Energy Inc | 9.040 | 8.580 | 9.030 | 2,399,923 | 0.170 | | 1.92 | |
| TAP | Molson Coors Brewing Company | 50.38 | 48.98 | 49.81 | 1,971,946 | 0.26 | | 0.52 | |
| TAP.A | Molson Coors Brewing Cl A | 53.90 | 50.33 | 53.90 | 461 | 1.90 | | 3.65 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 23.20 | 23.08 | 23.20 | 36,479 | 0.10 | | 0.43 | |
| TBBB | BBB Foods Inc Cl A | 25.57 | 24.82 | 25.53 | 357,526 | 0.34 | | 1.35 | |
| TBI | Trueblue Inc | 6.680 | 6.370 | 6.420 | 129,748 | -0.210 | | 3.17 | |
| TBN | Tamboran Resources Corp | 19.26 | 18.91 | 19.26 | 11,654 | 0.57 | | 3.05 | |
| TCI | Transcontinental Realty Investors | 43.95 | 43.58 | 43.95 | 2,282 | -0.10 | | 0.23 | |
| TD | Toronto Dominion Bank | 73.98 | 73.00 | 73.89 | 1,978,716 | -0.21 | | 0.28 | |
| TDC | Teradata Corp | 22.82 | 22.23 | 22.27 | 860,123 | -0.46 | | 2.02 | |
| TDF | Templeton Dragon Fund | 10.000 | 9.950 | 9.990 | 11,333 | 0.080 | | 0.81 | |
| TDG | Transdigm Group Inc | 1,547 | 1,512 | 1,540 | 217,882 | 13 | | 0.86 | |
| TDOC | Teladoc Health Inc | 9.100 | 8.730 | 8.810 | 6,568,673 | -0.040 | | 0.45 | |
| TDS | Telephone and Data Systems | 39.71 | 37.82 | 39.47 | 1,467,568 | 0.34 | | 0.87 | |
| TDS-U | Telephone & Data Systems | 20.48 | 20.25 | 20.48 | 13,960 | 0.13 | | 0.64 | |
| TDS-V | Telephone and Data Systems Inc | 18.97 | 18.24 | 18.95 | 34,519 | 0.29 | | 1.55 | |
| TDW | Tidewater Inc | 53.47 | 50.56 | 53.03 | 757,865 | 1.48 | | 2.87 | |
| TDY | Teledyne Technologies Inc | 530.4 | 516.9 | 527.5 | 494,948 | 7.7 | | 1.47 | |
| TE | T1 Energy Inc | 1.460 | 1.380 | 1.420 | 1,105,071 | -0.060 | | 4.05 | |
| TE.W | T1 Energy Inc WT | 0.0910 | 0.0600 | 0.0859 | 122,053 | -0.0121 | | 12.35 | |
| TEAF | Tortoise Sustainable and Social Impact | 12.19 | 12.13 | 12.14 | 25,441 | 0.02 | | 0.12 | |
| TECK | Teck Resources Ltd | 39.35 | 38.50 | 38.81 | 5,013,671 | 0.37 | | 0.96 | |
| TEF | Telefonica S.A. ADR | 5.210 | 5.190 | 5.200 | 429,838 | -0.070 | | 1.33 | |
| TEI | Templeton Emerging Markets | 6.080 | 6.010 | 6.060 | 206,593 | 0.000 |  | 0.00 | |
| TEL | Te Connectivity Ltd | 175.3 | 172.6 | 175.0 | 1,723,064 | 2.4 | | 1.38 | |
| TEN | Tsakos Energy Navigation Ltd | 20.84 | 20.17 | 20.40 | 320,333 | 0.23 | | 1.14 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 26.23 | 26.07 | 26.17 | 6,515 | 0.08 | | 0.29 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.98 | 26.86 | 26.93 | 7,858 | 0.09 | | 0.32 | |
| TEO | Telecom Argentina Stet France Telecom | 8.890 | 8.600 | 8.630 | 150,769 | -0.050 | | 0.58 | |
| TEVA | Teva Pharmaceutical Industries ADR | 16.77 | 16.45 | 16.53 | 8,341,827 | -0.18 | | 1.08 | |
| TEX | Terex Corp | 54.69 | 51.24 | 53.40 | 1,938,570 | 2.23 | | 4.36 | |
| TFC | Truist Financial Corp | 45.90 | 45.11 | 45.50 | 6,818,377 | 0.34 | | 0.75 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 21.10 | 20.83 | 21.09 | 42,157 | 0.25 | | 1.20 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.74 | 21.54 | 21.65 | 32,057 | 0.07 | | 0.32 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 19.55 | 19.40 | 19.55 | 68,757 | 0.15 | | 0.77 | |
| TFII | Tfi International Inc | 93.64 | 90.44 | 92.42 | 337,299 | -1.04 | | 1.11 | |
| TFPM | Triple Flag Precious Metals Corp | 23.91 | 22.98 | 23.28 | 411,782 | -0.24 | | 1.02 | |
| TFSA | Terra Income Fund 6 Llc | 24.54 | 24.48 | 24.53 | 200 | 0.45 | | 1.89 | |
| TFX | Teleflex Inc | 121.8 | 118.2 | 119.9 | 444,206 | 1.0 | | 0.85 | |
| TG | Tredegar Corp | 9.230 | 9.020 | 9.100 | 55,568 | 0.030 | | 0.33 | |
| TGE | The Generation Essentials Group Cl A | 6.960 | 5.800 | 6.280 | 134,853 | -0.550 | | 8.05 | |
| TGI | Triumph Group | 25.90 | 25.87 | 25.87 | 504,931 | -0.03 | | 0.12 | |
| TGLS | Tecnoglass Inc | 77.98 | 76.65 | 76.82 | 207,745 | -0.05 | | 0.07 | |
| TGNA | Tegna Inc | 17.67 | 17.27 | 17.43 | 1,314,287 | 0.11 | | 0.64 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 27.05 | 26.30 | 26.32 | 295,268 | -0.54 | | 2.01 | |
| TGT | Target Corp | 106.4 | 102.6 | 104.7 | 5,092,627 | 2.3 | | 2.26 | |
| THC | Tenet Healthcare Corp | 175.1 | 169.0 | 173.7 | 850,607 | 2.3 | | 1.32 | |
| THG | The Hanover Insurance Group | 166.0 | 162.9 | 163.5 | 187,679 | -2.3 | | 1.40 | |
| THIR | Thor Index Rotation ETF | 29.61 | 29.47 | 29.52 | 22,071 | 0.06 | | 0.20 | |
| THLV | Thor Low Volatility ETF | 29.21 | 29.15 | 29.15 | 6,582 | 0.14 | | 0.48 | |
| THO | Thor Industries | 95.43 | 92.30 | 94.61 | 495,282 | 1.46 | | 1.57 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.20 | 17.97 | 18.04 | 266,169 | 0.07 | | 0.39 | |
| THR | Thermon Group Holdings Inc | 28.94 | 28.35 | 28.46 | 129,444 | -0.01 | | 0.04 | |
| THS | Treehouse Foods | 21.26 | 20.43 | 20.94 | 451,542 | 0.22 | | 1.06 | |
| THW | Abrdn World Healthcare Fund | 10.55 | 10.38 | 10.49 | 128,413 | 0.05 | | 0.48 | |
| TIC | Acuren Corp | 11.85 | 11.38 | 11.75 | 921,923 | 0.25 | | 2.17 | |
| TIMB | Tim S.A. ADR | 19.47 | 18.92 | 19.32 | 471,232 | -0.15 | | 0.77 | |
| TISI | Team Inc | 18.48 | 17.97 | 18.28 | 6,242 | -0.05 | | 0.27 | |
| TIXT | Telus International [Cda] Inc | 3.920 | 3.820 | 3.890 | 625,156 | 0.040 | | 1.04 | |
| TJX | TJX Companies | 125.4 | 124.0 | 124.2 | 5,050,400 | -1.3 | | 1.03 | |
| TK | Teekay Corporation Ltd | 7.890 | 7.550 | 7.780 | 871,009 | 0.170 | | 2.23 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.960 | 5.840 | 5.840 | 770,138 | -0.150 | | 2.50 | |
| TKO | Tko Group Holdings Inc Cl A | 173.0 | 169.1 | 172.9 | 902,791 | 1.1 | | 0.63 | |
| TKR | Timken Company | 80.07 | 77.46 | 78.57 | 705,450 | 0.89 | | 1.15 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 16.66 | 16.45 | 16.57 | 435,523 | 0.19 | | 1.16 | |
| TLYS | Tilly's Inc | 1.520 | 1.400 | 1.460 | 141,468 | 0.000 | | 0.00 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 170.9 | 169.5 | 170.4 | 668,304 | -0.2 | | 0.09 | |
| TME | Tencent Music Entertainment ADR | 20.47 | 19.93 | 20.00 | 5,014,224 | -0.35 | | 1.72 | |
| TMHC | Taylor Morrison Home Corp | 67.09 | 64.70 | 65.65 | 1,471,222 | 0.26 | | 0.40 | |
| TMO | Thermo Fisher Scientific Inc | 438.5 | 418.3 | 430.7 | 2,931,637 | 10.9 | | 2.58 | |
| TNC | Tennant Company | 84.98 | 82.31 | 83.14 | 160,802 | 0.83 | | 1.01 | |
| TNET | Trinet Group Inc | 72.33 | 70.83 | 71.20 | 394,417 | -0.44 | | 0.61 | |
| TNGY | Tortoise Energy Fund | 9.080 | 8.960 | 9.040 | 93,289 | 0.010 | | 0.11 | |
| TNK | Teekay Tankers Ltd | 44.79 | 43.04 | 44.53 | 338,518 | 1.61 | | 3.75 | |
| TNL | Travel + Leisure Co. | 58.35 | 56.60 | 57.89 | 841,276 | 1.49 | | 2.64 | |
| TOL | Toll Brothers Inc | 123.7 | 121.0 | 122.6 | 2,031,904 | 1.2 | | 1.02 | |
| TOST | Toast Inc Cl A | 44.83 | 43.07 | 44.26 | 5,496,805 | -0.38 | | 0.85 | |
| TPB | Turning Point Brands | 73.21 | 70.90 | 72.67 | 178,759 | 0.16 | | 0.22 | |
| TPC | Tutor Perini Corp | 48.65 | 47.17 | 48.06 | 607,631 | 0.61 | | 1.29 | |
| TPH | Tri Pointe Homes Inc | 35.06 | 34.00 | 34.43 | 875,953 | 0.28 | | 0.82 | |
| TPL | Texas Pacific Land Trust | 1,051 | 1,030 | 1,051 | 126,589 | 3 | | 0.33 | |
| TPR | Tapestry Inc | 98.25 | 95.59 | 97.64 | 4,324,595 | 2.33 | | 2.44 | |
| TPTA | Terra Property Trust 6.00% Notes | 20.44 | 20.44 | 20.44 | 225 | -0.15 | | 0.73 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.300 | 7.120 | 7.260 | 192,528 | 0.140 | | 1.97 | |
| TPYP | Tortoise North Amer Pipeline Fund | 34.80 | 34.40 | 34.79 | 77,794 | 0.08 | | 0.22 | |
| TPZ | Tortoise Essential Energy Fund | 20.30 | 20.08 | 20.29 | 11,469 | 0.09 | | 0.46 | |
| TR | Tootsie Roll Industries | 34.99 | 33.82 | 34.68 | 172,602 | 0.63 | | 1.85 | |
| TRAK | Repositrak Inc | 19.87 | 19.39 | 19.48 | 34,568 | -0.23 | | 1.17 | |
| TRC | Tejon Ranch Company | 18.47 | 17.85 | 18.37 | 90,775 | 0.45 | | 2.51 | |
| TREX | Trex Company | 64.89 | 61.59 | 64.11 | 2,367,165 | 3.85 | | 6.39 | |
| TRGP | Targa Resources | 171.1 | 168.0 | 170.7 | 1,128,140 | 0.1 | | 0.03 | |
| TRN | Trinity Industries | 28.58 | 28.03 | 28.32 | 499,454 | 0.37 | | 1.32 | |
| TRNO | Terreno Realty Corp | 58.23 | 55.99 | 57.65 | 1,308,003 | 1.64 | | 2.93 | |
| TROX | Tronox Inc | 5.950 | 5.490 | 5.720 | 2,335,957 | 0.240 | | 4.38 | |
| TRP | TC Energy Corp | 47.30 | 46.29 | 47.26 | 3,415,245 | 0.68 | | 1.46 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.65 | 25.39 | 25.55 | 4,773 | 0.11 | | 0.43 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 25.12 | 24.90 | 25.01 | 3,051 | -0.08 | | 0.32 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 24.79 | 24.55 | 24.71 | 5,463 | -0.02 | | 0.06 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 23.27 | 22.94 | 23.06 | 16,041 | -0.09 | | 0.39 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 19.84 | 19.45 | 19.65 | 7,011 | -0.05 | | 0.25 | |
| TRT-F | Triton International Limited | 24.69 | 24.21 | 24.34 | 19,778 | 0.06 | | 0.25 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.59 | 17.55 | 17.59 | 851 | 0.13 | | 0.76 | |
| TRTX | Tpg Re Finance Trust Inc | 8.210 | 8.070 | 8.160 | 548,499 | 0.060 | | 0.74 | |
| TRU | Transunion | 95.81 | 93.53 | 94.98 | 2,085,601 | 1.46 | | 1.56 | |
| TRV | The Travelers Companies Inc | 256.3 | 252.7 | 256.0 | 1,242,451 | 0.7 | | 0.26 | |
| TS | Tenaris S.A. ADR | 38.25 | 37.85 | 38.05 | 1,286,774 | -0.52 | | 1.35 | |
| TSE | Trinseo S.A. | 3.140 | 2.950 | 3.090 | 417,778 | 0.110 | | 3.69 | |
| TSI | Tcw Strategic | 4.900 | 4.860 | 4.900 | 75,658 | 0.040 | | 0.82 | |
| TSLX | Sixth Street Specialty Lending Inc | 24.46 | 24.20 | 24.29 | 486,230 | 0.12 | | 0.50 | |
| TSM | Taiwan Semiconductor ADR | 233.1 | 227.8 | 229.8 | 13,089,752 | -2.1 | | 0.90 | |
| TSN | Tyson Foods | 55.19 | 54.39 | 54.64 | 2,972,022 | -0.44 | | 0.80 | |
| TSQ | Townsquare Media Llc | 8.380 | 8.250 | 8.250 | 37,608 | -0.030 | | 0.36 | |
| TT | Trane Technologies Plc | 437.7 | 425.6 | 434.5 | 1,051,017 | 0.9 | | 0.21 | |
| TTAM | Titan America Sa | 14.03 | 13.73 | 14.01 | 356,022 | 0.23 | | 1.67 | |
| TTC | Toro Company | 77.14 | 75.24 | 75.94 | 570,555 | 0.76 | | 1.01 | |
| TTE | Totalenergies Se ADR | 62.61 | 61.85 | 62.61 | 970,632 | 0.05 | | 0.08 | |
| TTI | Tetra Technologies | 3.650 | 3.460 | 3.620 | 1,575,762 | 0.080 | | 2.26 | |
| TU | Telus Corp | 16.60 | 16.32 | 16.53 | 4,486,798 | -0.03 | | 0.18 | |
| TUYA | Tuya Inc ADR | 2.590 | 2.490 | 2.510 | 1,595,971 | -0.020 | | 0.79 | |
| TV | Grupo Televisa S.A. ADR | 2.220 | 2.150 | 2.160 | 975,072 | -0.030 | | 1.37 | |
| TVC | Tennessee Valley Authority | 23.73 | 23.46 | 23.72 | 13,248 | 0.10 | | 0.42 | |
| TVE | Tennessee Valley Authority | 23.45 | 23.35 | 23.41 | 17,296 | -0.01 | | 0.04 | |
| TWI | Titan International | 10.60 | 10.06 | 10.48 | 709,398 | 0.26 | | 2.54 | |
| TWLO | Twilio | 121.9 | 114.9 | 117.3 | 2,880,545 | -4.2 | | 3.43 | |
| TWN | Taiwan Fund | 45.69 | 45.27 | 45.42 | 11,357 | 0.59 | | 1.32 | |
| TWO | Two Harbors Invt Corp | 10.49 | 10.32 | 10.41 | 2,282,383 | -0.10 | | 0.95 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.49 | 23.28 | 23.48 | 18,273 | 0.22 | | 0.95 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 23.41 | 23.16 | 23.36 | 5,471 | 0.22 | | 0.95 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 24.53 | 24.25 | 24.42 | 30,139 | 0.14 | | 0.58 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.86 | 25.66 | 25.81 | 14,447 | 0.11 | | 0.43 | |
| TX | Ternium S.A. ADR | 32.72 | 31.95 | 32.24 | 232,919 | -0.03 | | 0.09 | |
| TXNM | Txnm Energy Inc | 56.35 | 56.21 | 56.26 | 1,598,558 | -0.04 | | 0.07 | |
| TXO | Txo Partners L.P. | 15.13 | 14.90 | 15.06 | 86,456 | 0.06 | | 0.40 | |
| TXT | Textron Inc | 85.28 | 83.38 | 85.23 | 2,200,109 | 2.76 | | 3.35 | |
| TY | Tri Continental Corp | 32.02 | 31.76 | 31.93 | 43,718 | 0.07 | | 0.22 | |
| TY- | Tri Continental Corp | 43.85 | 43.70 | 43.70 | 1,200 | 0.58 | | 1.35 | |
| TY.P | Tri Contl Corp [Ty/P] | 43.85 | 43.70 | 43.70 | 1,252 | 0.58 | | 1.35 | |
| TYG | Tortoise Energy Infrastructure Corp | 43.00 | 42.61 | 42.85 | 56,756 | -0.10 | | 0.23 | |
| TYL | Tyler Technologies | 577.2 | 559.8 | 559.9 | 405,326 | -19.1 | | 3.30 | |