| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 28.08 | 27.83 | 27.86 | 23,353,500 | -0.22 |  | 0.78 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 19.92 | 19.82 | 19.85 | 67,600 | 0.01 |  | 0.05 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 18.94 | 18.85 | 18.85 | 62,202 | 0.00 |  | 0.00 | |
| TAC | Transalta Corp | 10.48 | 10.25 | 10.41 | 2,994,900 | 0.05 | | 0.48 | |
| TAK | Takeda Pharmaceutical Ltd ADR | 15.08 | 14.91 | 15.05 | 1,151,200 | 0.09 | | 0.60 | |
| TAL | Tal Education Group ADR | 10.90 | 10.72 | 10.83 | 11,269,781 | 0.21 | | 1.98 | |
| TALO | Talos Energy Inc | 8.300 | 7.965 | 8.280 | 5,292,100 | 0.260 | | 3.24 | |
| TAP | Molson Coors Brewing Company | 52.28 | 51.74 | 52.10 | 2,395,500 | 0.10 | | 0.19 | |
| TAP.A | Molson Coors Brewing Cl A | 55.99 | 55.99 | 55.99 | 200 | -3.91 | | 6.53 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 22.00 | 21.91 | 21.93 | 51,000 | 0.00 | | 0.00 | |
| TBBB | BBB Foods Inc Cl A | 27.72 | 26.44 | 26.44 | 272,300 | -0.84 | | 3.08 | |
| TBI | Trueblue Inc | 6.680 | 6.140 | 6.140 | 197,565 | -0.350 | | 5.39 | |
| TBN | Tamboran Resources Corp | 22.98 | 21.46 | 22.37 | 25,700 | 1.09 | | 5.12 | |
| TCI | Transcontinental Realty Investors | 37.29 | 37.04 | 37.29 | 1,877 | 0.00 | | 0.00 | |
| TD | Toronto Dominion Bank | 70.71 | 69.97 | 70.09 | 1,397,420 | -0.30 | | 0.43 | |
| TDC | Teradata Corp | 22.80 | 22.47 | 22.58 | 896,959 | 0.20 | | 0.89 | |
| TDF | Templeton Dragon Fund | 10.030 | 9.910 | 10.000 | 58,700 | 0.120 | | 1.21 | |
| TDG | Transdigm Group Inc | 1,470 | 1,450 | 1,460 | 176,938 | -6 | | 0.40 | |
| TDOC | Teladoc Health Inc | 7.560 | 7.300 | 7.400 | 4,970,012 | 0.130 | | 1.79 | |
| TDS | Telephone and Data Systems | 36.21 | 34.80 | 35.58 | 916,767 | 0.56 | | 1.60 | |
| TDS-U | Telephone & Data Systems | 20.23 | 19.95 | 19.99 | 34,810 | 0.01 | | 0.05 | |
| TDS-V | Telephone and Data Systems Inc | 18.46 | 18.26 | 18.40 | 29,200 | 0.22 | | 1.21 | |
| TDW | Tidewater Inc | 46.64 | 43.88 | 45.51 | 1,304,765 | 2.08 | | 4.79 | |
| TDY | Teledyne Technologies Inc | 507.8 | 498.6 | 505.4 | 235,300 | 4.7 | | 0.94 | |
| TE | T1 Energy Inc | 1.370 | 1.230 | 1.320 | 3,059,882 | 0.120 | | 10.00 | |
| TE.W | T1 Energy Inc WT | 0.1278 | 0.1015 | 0.1278 | 90,119 | 0.0078 | | 6.50 | |
| TEAF | Tortoise Sustainable and Social Impact | 11.70 | 11.62 | 11.62 | 34,600 | -0.07 | | 0.63 | |
| TECK | Teck Resources Ltd | 39.38 | 38.71 | 38.99 | 2,683,774 | 0.42 | | 1.09 | |
| TEF | Telefonica S.A. ADR | 5.300 | 5.260 | 5.300 | 468,603 | 0.010 | | 0.19 | |
| TEI | Templeton Emerging Markets | 5.790 | 5.740 | 5.790 | 111,047 | 0.040 | | 0.70 | |
| TEL | Te Connectivity Ltd | 166.6 | 164.7 | 166.0 | 1,647,000 | 1.4 | | 0.82 | |
| TEN | Tsakos Energy Navigation Ltd | 17.85 | 17.38 | 17.57 | 398,300 | -0.18 | | 1.01 | |
| TEN-E | Tsakos Energy Navigation Ltd [Ten/Pe] | 25.86 | 25.70 | 25.80 | 2,901 | -0.01 | | 0.04 | |
| TEN-F | Tsakos Energy Navigation Ltd [Ten/Pf] | 26.34 | 26.25 | 26.26 | 7,489 | 0.00 | | 0.00 | |
| TEO | Telecom Argentina Stet France Telecom | 10.055 | 9.370 | 9.460 | 278,200 | -0.320 | | 3.27 | |
| TEVA | Teva Pharmaceutical Industries ADR | 18.09 | 17.78 | 18.07 | 9,052,800 | 0.30 | | 1.69 | |
| TEX | Terex Corp | 48.23 | 46.61 | 47.63 | 778,200 | 1.20 | | 2.58 | |
| TFC | Truist Financial Corp | 41.05 | 40.41 | 40.45 | 5,969,000 | -0.21 | | 0.52 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 21.95 | 21.79 | 21.86 | 9,346 | 0.00 | | 0.00 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 21.15 | 20.97 | 21.04 | 42,300 | 0.02 | | 0.10 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 18.87 | 18.70 | 18.81 | 52,390 | 0.03 | | 0.16 | |
| TFII | Tfi International Inc | 88.41 | 87.36 | 87.89 | 773,345 | 0.17 | | 0.19 | |
| TFPM | Triple Flag Precious Metals Corp | 24.35 | 23.90 | 24.24 | 472,620 | 0.31 | | 1.30 | |
| TFSA | Terra Income Fund 6 Llc | 25.14 | 24.60 | 24.60 | 4,546 | -0.01 | | 0.04 | |
| TFX | Teleflex Inc | 124.5 | 121.3 | 123.3 | 433,200 | 0.5 | | 0.38 | |
| TG | Tredegar Corp | 8.710 | 8.590 | 8.650 | 47,000 | 0.030 | | 0.35 | |
| TGE | The Generation Essentials Group Cl A | 12.99 | 11.18 | 12.05 | 555,800 | -10.34 | | 46.18 | |
| TGI | Triumph Group | 25.96 | 25.91 | 25.94 | 4,200,900 | 0.07 | | 0.27 | |
| TGLS | Tecnoglass Inc | 89.25 | 87.70 | 88.16 | 259,095 | -0.26 | | 0.29 | |
| TGNA | Tegna Inc | 16.76 | 16.46 | 16.56 | 1,016,967 | 0.14 | | 0.85 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 28.19 | 27.07 | 27.25 | 263,200 | -0.54 | | 1.94 | |
| TGT | Target Corp | 99.36 | 97.31 | 97.35 | 6,291,673 | 0.03 | | 0.03 | |
| THC | Tenet Healthcare Corp | 171.1 | 159.2 | 166.2 | 1,739,134 | -5.3 | | 3.07 | |
| THG | The Hanover Insurance Group | 174.8 | 168.9 | 173.6 | 166,527 | -1.5 | | 0.85 | |
| THIR | Thor Index Rotation ETF | 28.35 | 28.15 | 28.15 | 18,500 | -0.05 | | 0.18 | |
| THLV | Thor Low Volatility ETF | 28.24 | 28.06 | 28.14 | 15,702 | 0.02 | | 0.07 | |
| THO | Thor Industries | 88.43 | 86.70 | 87.70 | 1,120,800 | 1.14 | | 1.32 | |
| THQ | Abrdn Healthcare Opportunities Fund | 18.59 | 18.35 | 18.47 | 116,200 | 0.00 | | 0.00 | |
| THR | Thermon Group Holdings Inc | 28.32 | 27.50 | 27.86 | 329,200 | 0.07 | | 0.25 | |
| THS | Treehouse Foods | 22.98 | 22.50 | 22.57 | 552,132 | 0.23 | | 1.03 | |
| THW | Abrdn World Healthcare Fund | 10.60 | 10.50 | 10.55 | 109,500 | 0.00 | | 0.00 | |
| TIC | Acuren Corp | 11.53 | 10.64 | 11.10 | 1,634,400 | 0.64 | | 6.12 | |
| TIMB | Tim S.A. ADR | 17.97 | 17.68 | 17.80 | 697,466 | -0.14 | | 0.78 | |
| TISI | Team Inc | 18.89 | 18.13 | 18.38 | 11,903 | -0.29 | | 1.55 | |
| TIXT | Telus International [Cda] Inc | 2.960 | 2.840 | 2.840 | 1,129,100 | -0.010 | | 0.35 | |
| TJX | TJX Companies | 128.0 | 125.7 | 126.4 | 4,129,352 | -2.1 | | 1.63 | |
| TK | Teekay Corporation Ltd | 8.620 | 8.390 | 8.390 | 834,300 | -0.220 | | 2.56 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.470 | 6.375 | 6.440 | 584,600 | 0.050 | | 0.78 | |
| TKO | Tko Group Holdings Inc Cl A | 166.9 | 162.5 | 163.3 | 658,900 | -2.6 | | 1.57 | |
| TKR | Timken Company | 73.32 | 71.84 | 72.63 | 343,800 | 0.84 | | 1.17 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.61 | 17.39 | 17.56 | 450,886 | 0.21 | | 1.21 | |
| TLYS | Tilly's Inc | 1.380 | 1.190 | 1.280 | 493,800 | -0.070 | | 5.19 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 184.3 | 183.0 | 183.9 | 335,800 | -1.2 | | 0.65 | |
| TME | Tencent Music Entertainment ADR | 18.82 | 18.23 | 18.51 | 8,981,415 | 0.55 | | 3.06 | |
| TMHC | Taylor Morrison Home Corp | 58.45 | 57.25 | 57.95 | 641,700 | 0.76 | | 1.33 | |
| TMO | Thermo Fisher Scientific Inc | 412.6 | 401.5 | 408.5 | 2,164,000 | 6.6 | | 1.65 | |
| TNC | Tennant Company | 76.01 | 74.72 | 75.63 | 130,182 | 0.97 | | 1.30 | |
| TNET | Trinet Group Inc | 83.48 | 81.84 | 82.64 | 244,714 | -0.62 | | 0.74 | |
| TNK | Teekay Tankers Ltd | 44.83 | 43.68 | 43.89 | 355,034 | -0.59 | | 1.33 | |
| TNL | Travel + Leisure Co. | 50.32 | 49.68 | 49.92 | 600,900 | -0.04 | | 0.08 | |
| TOL | Toll Brothers Inc | 110.4 | 107.5 | 109.5 | 1,506,796 | 2.2 | | 2.06 | |
| TOST | Toast Inc Cl A | 45.24 | 43.44 | 43.45 | 5,080,300 | -0.56 | | 1.27 | |
| TPB | Turning Point Brands | 81.16 | 74.50 | 74.81 | 541,416 | -1.34 | | 1.76 | |
| TPC | Tutor Perini Corp | 41.10 | 39.65 | 40.56 | 582,593 | -0.03 | | 0.07 | |
| TPH | Tri Pointe Homes Inc | 30.82 | 30.06 | 30.63 | 716,940 | 0.61 | | 2.03 | |
| TPL | Texas Pacific Land Trust | 1,127 | 1,092 | 1,105 | 135,474 | -8 | | 0.74 | |
| TPR | Tapestry Inc | 80.05 | 78.25 | 79.26 | 2,292,500 | 0.31 | | 0.39 | |
| TPTA | Terra Property Trust 6.00% Notes | 18.50 | 17.51 | 18.50 | 2,938 | 0.50 | | 2.78 | |
| TPVG | Triplepoint Venture Growth Bdc | 7.350 | 7.240 | 7.290 | 163,229 | 0.100 | | 1.39 | |
| TPYP | Tortoise North Amer Pipeline Fund | 35.56 | 35.14 | 35.15 | 28,300 | -0.49 | | 1.37 | |
| TPZ | Tortoise Essential Energy Fund | 20.17 | 19.90 | 20.00 | 10,700 | -0.06 | | 0.30 | |
| TR | Tootsie Roll Industries | 35.11 | 34.41 | 34.91 | 209,400 | 0.27 | | 0.78 | |
| TRAK | Repositrak Inc | 22.17 | 21.66 | 21.77 | 27,956 | -0.21 | | 0.96 | |
| TRC | Tejon Ranch Company | 16.49 | 16.20 | 16.35 | 104,300 | 0.25 | | 1.55 | |
| TREX | Trex Company | 57.74 | 56.81 | 57.08 | 1,490,838 | 0.43 | | 0.76 | |
| TRGP | Targa Resources | 169.4 | 162.7 | 162.8 | 1,921,600 | -4.3 | | 2.57 | |
| TRN | Trinity Industries | 26.64 | 26.05 | 26.34 | 370,700 | 0.21 | | 0.80 | |
| TRNO | Terreno Realty Corp | 60.05 | 59.02 | 59.83 | 1,075,400 | 0.80 | | 1.36 | |
| TROX | Tronox Inc | 6.135 | 5.911 | 5.990 | 2,292,300 | 0.120 | | 2.04 | |
| TRP | TC Energy Corp | 50.80 | 49.37 | 49.45 | 3,149,200 | -1.29 | | 2.54 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 25.39 | 25.05 | 25.16 | 7,600 | -0.40 | | 1.58 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 24.48 | 24.22 | 24.25 | 8,706 | -0.56 | | 2.26 | |
| TRT-C | Triton Intl Ltd [Trtn/Pc] | 22.71 | 22.58 | 22.59 | 8,400 | -0.44 | | 1.91 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 21.19 | 20.79 | 21.01 | 12,100 | -0.30 | | 1.42 | |
| TRT-E | Triton Intl Ltd [Trtn/Pe] | 17.98 | 17.74 | 17.98 | 6,300 | -0.12 | | 0.66 | |
| TRT-F | Triton International Limited | 24.69 | 24.32 | 24.65 | 8,100 | -0.34 | | 1.36 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 17.98 | 17.66 | 17.76 | 2,800 | 0.01 | | 0.03 | |
| TRTX | Tpg Re Finance Trust Inc | 7.970 | 7.830 | 7.930 | 419,969 | 0.070 | | 0.89 | |
| TRU | Transunion | 87.74 | 86.04 | 87.36 | 2,074,700 | 1.21 | | 1.40 | |
| TRV | The Travelers Companies Inc | 273.6 | 262.9 | 267.8 | 1,227,400 | -5.9 | | 2.16 | |
| TS | Tenaris S.A. ADR | 35.69 | 34.73 | 35.43 | 1,288,800 | 0.77 | | 2.22 | |
| TSE | Trinseo S.A. | 3.250 | 3.125 | 3.140 | 141,100 | 0.010 | | 0.32 | |
| TSI | Tcw Strategic | 4.934 | 4.900 | 4.920 | 34,129 | 0.010 | | 0.20 | |
| TSLX | Sixth Street Specialty Lending Inc | 23.75 | 23.37 | 23.48 | 542,300 | 0.10 | | 0.43 | |
| TSM | Taiwan Semiconductor ADR | 209.3 | 205.9 | 207.0 | 11,472,200 | 1.8 | | 0.89 | |
| TSN | Tyson Foods | 55.64 | 54.99 | 55.26 | 3,459,526 | -0.05 | | 0.09 | |
| TSQ | Townsquare Media Llc | 7.360 | 7.200 | 7.280 | 129,904 | 0.100 | | 1.39 | |
| TT | Trane Technologies Plc | 430.5 | 426.7 | 427.8 | 793,200 | -1.2 | | 0.27 | |
| TTAM | Titan America Sa | 14.22 | 13.96 | 14.05 | 85,400 | 0.02 | | 0.14 | |
| TTC | Toro Company | 72.15 | 68.70 | 71.41 | 1,638,385 | 2.90 | | 4.23 | |
| TTE | Totalenergies Se ADR | 60.05 | 59.16 | 59.65 | 2,232,300 | 0.33 | | 0.56 | |
| TTI | Tetra Technologies | 3.140 | 3.000 | 3.060 | 880,814 | 0.090 | | 3.03 | |
| TU | Telus Corp | 16.47 | 16.26 | 16.33 | 4,063,700 | -0.02 | | 0.12 | |
| TUYA | Tuya Inc ADR | 2.945 | 2.790 | 2.850 | 2,172,600 | 0.110 | | 4.01 | |
| TV | Grupo Televisa S.A. ADR | 2.040 | 1.990 | 2.000 | 1,935,397 | 0.010 | | 0.50 | |
| TVC | Tennessee Valley Authority | 23.51 | 23.35 | 23.41 | 24,525 | 0.01 | | 0.04 | |
| TVE | Tennessee Valley Authority | 23.09 | 23.00 | 23.05 | 31,500 | -0.01 | | 0.03 | |
| TWI | Titan International | 9.440 | 8.320 | 9.320 | 1,202,100 | 1.210 | | 14.92 | |
| TWLO | Twilio | 122.3 | 120.1 | 121.4 | 1,573,800 | -0.3 | | 0.25 | |
| TWN | Taiwan Fund | 40.06 | 39.23 | 39.90 | 7,900 | 0.60 | | 1.53 | |
| TWO | Two Harbors Invt Corp | 10.93 | 10.70 | 10.79 | 1,355,500 | 0.13 | | 1.22 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 23.02 | 22.80 | 22.80 | 6,200 | 0.00 | | 0.00 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 22.28 | 22.00 | 22.28 | 28,100 | 0.16 | | 0.72 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 23.77 | 23.67 | 23.71 | 34,500 | -0.04 | | 0.17 | |
| TWOD | Two Harbors Investments Corp 9.375% | 25.35 | 25.26 | 25.30 | 26,900 | -0.04 | | 0.14 | |
| TX | Ternium S.A. ADR | 29.44 | 28.69 | 29.12 | 167,900 | 0.25 | | 0.87 | |
| TXNM | Txnm Energy Inc | 56.84 | 56.56 | 56.57 | 871,400 | -0.18 | | 0.32 | |
| TXO | Txo Partners L.P. | 15.24 | 15.00 | 15.03 | 124,450 | -0.05 | | 0.33 | |
| TXT | Textron Inc | 77.47 | 75.94 | 77.08 | 1,122,000 | 1.51 | | 2.00 | |
| TY | Tri Continental Corp | 31.86 | 31.61 | 31.64 | 12,100 | 0.03 | | 0.09 | |
| TY- | Tri Continental Corp | 44.31 | 44.30 | 44.30 | 400 | 0.35 | | 0.79 | |
| TY.P | Tri Contl Corp [Ty/P] | 44.31 | 44.30 | 44.30 | 400 | 0.35 | | 0.79 | |
| TYG | Tortoise Energy Infrastructure Corp | 41.94 | 41.17 | 41.24 | 59,900 | -0.37 | | 0.89 | |
| TYL | Tyler Technologies | 583.2 | 571.1 | 580.2 | 184,000 | 4.0 | | 0.69 | |