Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
TAT&T Inc25.9425.6525.7047,629,6000.080.31 
T-AAT&T Inc 5% Prf Perpetual USD 2526.9426.7926.9091,000-0.010.04 
T-CAT&T Inc 4.75% Prf Perpetual USD 2526.2526.0826.1082,600-0.140.53 
TACTransalta Corp11.3511.1911.25117,400-0.050.44 
TAC.UTrepont Acquisition Corp I [Taca.U]10.2510.2410.247000.010.10 
TAC.WTrepont Acquisition Corp WT [Taca/W]0.65000.64990.64991,500-0.01001.52 
TACATrepont Acquisition Corp I Cl A9.9609.9409.9601,000-0.0100.10 
TAKTakeda Pharmaceutical Co. Ltd ADR14.1714.0214.104,040,400-0.090.63 
TALTal Education Group ADR4.9684.7604.8606,551,700-0.0100.21 
TALOTalos Energy Inc13.2412.5312.54548,2000.000.00 
TAPMolson Coors Brewing Company46.6145.3045.621,823,100-0.711.53 
TAP.AMolson Coors Brewing Cl A63.6263.6263.623001.822.94 
TAROTaro Pharm Inds64.9063.8363.837,7000.080.13 
TBBAT&T Inc 5.350% Global Notes Due 206626.3026.1926.2931,700-0.100.38 
TBCAT&T Inc 5.625% Global Notes Due 206727.0026.8926.9017,800-0.070.26 
TBITrueblue Inc32.3531.0331.05118,300-0.561.77 
TCITranscontinental Realty Investors39.0138.6038.631,800-0.370.95 
TCNTricon Residential Inc14.2013.9313.99331,600-0.090.64 
TCSThe Container Store Group Inc10.219.9310.12461,5000.222.22 
TDToronto Dominion Bank70.3569.5670.311,155,9001.231.78 
TDATelephone and Data Systems Inc25.1825.1625.1614,900-0.020.08 
TDCTeradata Corp58.1057.2957.48504,000-0.050.09 
TDCXTdcx Inc ADR25.3624.3424.95532,9000.070.28 
TDFTempleton Dragon Fund18.5518.3418.4345,4000.130.71 
TDGTransdigm Group Inc644.2639.3639.5257,8003.70.59 
TDOCTeladoc Health Inc138.6133.9135.42,166,400-1.51.08 
TDSTelephone and Data Systems19.7719.4219.43707,8000.060.31 
TDS-UTelephone & Data Systems27.3026.7926.8544,600-0.361.32 
TDS-VTelephone and Data Systems Inc26.1525.9025.98422,500-0.010.04 
TDWTidewater Inc12.9012.4912.49146,600-0.070.56 
TDW.ATidewater Inc [Tdw/Wa]0.92990.90000.90002,3000.00000.00 
TDW.BTidewater Inc [Tdw/Wb]0.63000.61050.61054,900-0.00120.20 
TDYTeledyne Technologies Inc430.8425.8429.4336,2001.20.28 
TEAFEcofin Sustainable and Social Impact14.6614.4514.5230,6000.080.55 
TECKTeck Resources Ltd29.4828.9229.245,819,0000.873.07 
TEFTelefonica S.A. ADR4.4604.4104.4502,932,200-0.1202.63 
TEITempleton Emerging Markets7.8407.6707.700175,700-0.0801.03 
TELTe Connectivity Ltd148.4146.5147.32,814,1000.40.27 
TENTenneco Automotive15.0414.5014.52524,1000.000.00 
TEOTelecom Argentina Stet France Telecom5.3305.1405.150118,700-0.0500.96 
TEVATeva Pharmaceutical Industries Ltd ADR9.8309.6609.6804,208,200-0.0200.21 
TEXTerex Corp43.7242.6143.30851,7001.964.74 
TFCTruist Financial Corp61.9760.4161.345,277,4000.701.15 
TFC-ITruist Financial Corp [Tfc/Pi]25.7025.5825.657,4000.120.47 
TFC-OTruist Financial Corp [Tfc/Po]28.1127.9728.0781,3000.070.25 
TFC-RTruist Financial Corp [Tfc/Pr]26.9326.7626.8286,600-0.060.22 
TFIITfi International Inc110.3107.6110.2143,8001.21.09 
TFSATerra Income Fund VI 7.00% Notes Due25.8425.3925.843,200-0.040.15 
TFXTeleflex Inc370.0363.2363.2212,300-1.30.35 
TGTredegar Corp12.9912.6712.67124,000-0.040.31 
TGHTextainer Group Holdings38.8436.9337.031,181,5000.170.46 
TGH-ATextainer Group Holdings Ltd27.1426.7927.0928,300-0.501.81 
TGH-BTextainer Group Holdings Ltd25.8825.6025.8823,5000.150.58 
TGITriumph Group20.5220.0120.19524,5000.663.38 
TGNATegna Inc20.1719.6419.641,061,200-0.190.96 
TGPTeekay Lng Partners LP17.1517.1317.13546,900-0.020.12 
TGP-ATeekay Lng Partners LP [Tgp/Pa]25.4225.3325.3723,6000.050.20 
TGP-BTeekay Lng Partners LP [Tgp/Pb]26.2425.9726.1034,7000.200.77 
TGSTransportadora DE Gas Sa Ord B ADR5.4885.3505.43083,3000.0200.37 
TGTTarget Corp247.4242.2245.73,626,8003.61.50 
THCTenet Healthcare Corp64.6663.1063.56866,3001.121.79 
THGThe Hanover Insurance Group135.9134.2134.3116,100-0.50.40 
THOThor Industries112.8107.9108.11,314,100-3.22.85 
THQTekla Healthcare Opportunities22.8522.6622.69212,500-0.030.13 
THRThermon Group Holdings Inc17.3916.9116.9197,600-0.140.82 
THSTreehouse Foods40.6739.5839.58307,500-0.601.49 
THWTekla World Healthcare Fund16.6816.5216.58100,6000.060.36 
TIMBTim S.A. ADR11.5611.2411.46378,0000.201.78 
TIN.UTiga Acquisition Corp Unit [Tinv.U]10.3710.3610.377000.020.14 
TIN.WTiga Acquisition Corp WT [Tinv/W]0.60000.58500.59963,3000.01963.38 
TINVTiga Acquisition Corp Cl A10.1210.1010.127,8000.000.00 
TISITeam Inc2.9302.7302.740358,900-0.1103.86 
TIXTTelus International [Cda] Inc36.5635.8836.22110,8000.170.47 
TJXTJX Companies64.9764.2664.355,633,9000.210.33 
TKTeekay Shipping Corp3.5503.4803.510813,3000.0100.29 
TKCTurkcell Iletisim Hizmetleri As ADR4.2104.1504.200493,8000.0000.00 
TKRTimken Company72.7571.7272.06423,4000.841.18 
TLG.UTlg Acquisition One Corp [Tlga.U]9.8909.8909.8902,7000.0000.00 
TLG.WTlg Acquisition One Corp WT [Tlga/W]0.60000.57010.600077,0000.00000.00 
TLGATlg Acquisition One Corp Cl A9.7409.7109.74049,4000.0100.10 
TLKP.T. Telekomunikasi Indonesia Tbk ADR27.0726.9126.9358,400-0.060.22 
TLYSTilly's Inc14.1613.7313.79273,5000.080.58 
TMToyota Motor Corp Ltd Ord ADR176.5174.8176.3203,7000.80.43 
TMA.UMusic Acquisition Corp [Tmac.U]10.0610.0610.062000.010.10 
TMA.WMusic Acquisition Corp WT [Tmac/W]0.70000.70000.7000100-0.01011.42 
TMACThe Music Acquisition Corp Cl A9.7709.7169.716800-0.0540.56 
TMETencent Music Entertainment ADR7.7607.5107.6109,014,0000.0500.66 
TMHCTaylor Morrison Home Corp28.0226.9626.96701,100-0.632.28 
TMOThermo Fisher Scientific Inc583.8578.0582.4874,6005.00.87 
TMSTTimken Steel Corp13.6413.1213.14634,900-0.020.15 
TMXTerminix Global Hldgs Inc40.8140.2540.30230,400-0.100.25 
TNCTennant Company79.1377.1077.1059,100-0.430.55 
TNETTrinet Group Inc99.7098.7098.70188,4000.340.35 
TNKTeekay Tankers Ltd13.9513.3413.37234,3000.080.60 
TNLTravel + Leisure Co.55.8154.6754.70526,7000.480.89 
TNPTsakos Energy Navigation Ltd9.4409.2509.400228,9000.2002.17 
TNP-DTsakos Energy Navigation [Tnp/Pd]24.0423.9524.035,8000.060.23 
TNP-ETsakos Energy Navigation [Tnp/Pe]23.9923.9023.966,600-0.010.04 
TNP-FTsakos Energy Navigation [Tnp/Pf]24.1024.0024.1040,7000.070.29 
TOLToll Brothers Inc60.3958.4758.591,011,000-1.232.06 
TOSTToast Inc Cl A58.4554.8256.211,598,800-0.150.27 
TPBTurning Point Brands48.9047.9047.94125,400-0.400.83 
TPCTutor Perini Corp13.6013.0513.05377,500-0.201.51 
TPG.UTpg Pace Beneficial Fin Corp [Tpgy.U]10.8410.8410.841,000-0.090.82 
TPG.WTpg Pace Beneficial Fin Corp WT [Tpgy/W]1.8001.7601.7706,500-0.0301.67 
TPGSTpg Pace Solutions Corp Cl A10.1810.1010.18310,5000.070.69 
TPGYTpg Pace Beneficial Finance Corp Cl A10.5810.4110.43115,500-0.050.48 
TPHTri Pointe Homes Inc24.1423.4323.471,213,200-0.070.30 
TPLTexas Pacific Land Trust1,2281,2101,22219,10080.62 
TPRTapestry Inc39.7939.0939.201,755,1000.020.05 
TPTATerra Property Trust 6.00% Notes25.0024.9025.003,600-0.010.06 
TPVGTriplepoint Venture Growth Bdc17.1316.6016.81431,000-0.070.41 
TPXTempur-Pedic International Inc45.7644.5944.61889,700-0.380.84 
TPZTortoise Power and Energy13.7613.6213.657,600-0.030.22 
TRTootsie Roll Industries32.0031.4531.46104,900-0.250.79 
TRCTejon Ranch Company18.7118.1218.12117,200-0.392.11 
TRC.UTwin Ridge Cap Acquisition Corp [Trca.U]10.0009.9809.9801,1000.0300.30 
TRC.WTwin Ridge Cap Acquisition Corp WT0.66800.65000.668013,7000.00801.21 
TRCATwin Ridge Capital Acquisition Corp Cl A9.7809.7809.7801,2000.0000.00 
TRE.UTrebia Acquisition Corp Cl A [Treb.U]10.3610.3610.361000.020.15 
TRE.WTrebia Acquisition Corp WT [Treb/W]1.4701.4101.46017,9000.0100.69 
TREBTrebia Acquisition Corp Cl A9.9509.9209.950128,6000.0200.20 
TRECTrecora Resources8.1007.9407.94036,100-0.0600.75 
TREXTrex Company95.4293.3193.38724,0000.450.48 
TRGPTarga Resources56.4555.5955.71959,8000.500.91 
TRIThomson Reuters Corp117.4116.4116.5375,600-0.50.46 
TRNTrinity Industries29.6929.0529.27433,0000.381.32 
TRNOTerreno Realty Corp69.2768.2268.45305,6000.120.18 
TROXTronox Inc25.8125.3125.311,137,3000.110.44 
TRPTc Energy Corp53.7152.7053.681,530,1001.122.13 
TRQTurquoise Hill Resources Ltd13.3211.9213.134,730,900-2.3014.91 
TRT-ATriton Intl Ltd [Trtn/Pa]27.8927.7027.812,400-0.050.18 
TRT-BTriton Intl Ltd [Trtn/Pb]27.9027.6327.669,300-0.260.93 
TRT-CTriton Intl Ltd 7.375% [Trtn/Pc]27.2226.9227.025,800-0.100.37 
TRT-DTriton Intl Ltd [Trtn/Pd]26.7426.4426.6025,3000.160.61 
TRT-ETriton International Limited26.7426.4126.5011,200-0.050.19 
TRT-PTpg Re Finance Trust Inc 6.25% Ser C24.4224.3124.357,100-0.070.29 
TRT.UTortoiseecofin Acquisition Corp III10.0509.98010.0004,500-0.0500.50 
TRT.WTortoiseecofin Acquisition Corp III WT1.01000.98000.99005,300-0.02992.93 
TRTLTortoiseecofin Acquisition Corp III Cl A9.7209.6909.690400,000-0.0100.10 
TRTNTriton International Ltd56.4554.2354.31646,000-0.551.00 
TRTXTpg Re Finance Trust Inc13.2212.8312.84257,000-0.060.47 
TRUTransunion116.1114.9115.8610,8000.80.67 
TRVThe Travelers Companies Inc158.5155.6155.61,040,300-1.10.67 
TSTenaris S.A. ADR23.0422.8322.991,283,3000.602.68 
TSETrinseo S.A.56.9954.9454.94315,100-0.651.17 
TSITcw Strategic5.8305.7605.81088,000-0.0100.17 
TSLXTpg Specialty Lending Inc23.4823.2523.25181,600-0.020.09 
TSMTaiwan Semiconductor Manufacturing ADR115.0113.0114.911,558,8002.32.04 
TSNTyson Foods80.2179.5679.681,413,800-0.020.03 
TSP.UTcw Special Purpose Acquisition [Tspq.U]9.9509.9109.9501,8000.0300.30 
TSP.WTcw Special Purpose Acquisition [Tspq/W]0.65800.60110.601147,1000.01111.88 
TSPQTcw Special Purpose Acquisition Corp Cl9.7709.7409.75029,7000.0200.21 
TSQTownsquare Media Llc13.7013.4213.4831,500-0.090.66 
TTTrane Technologies Plc177.0173.9174.0922,000-1.10.61 
TTCToro Company98.1096.8297.40418,5000.680.70 
TTETotalenergies Se ADR51.7551.4151.571,514,1000.641.26 
TTITetra Technologies3.7003.4603.4703,943,500-0.1203.34 
TTMTata Motors Ltd ADR34.5333.8734.194,529,3000.260.77 
TTPTortoise Pipeline & Energy Fund26.4225.9526.0713,3000.261.01 
TUTelus Corp22.7422.5522.60748,5000.050.22 
TUFNTufin Software Technologies Ltd10.0809.5909.750225,900-0.1701.71 
TUPTupperware Corp24.7123.4523.51409,000-0.823.37 
TUYATuya Inc ADR8.8308.4508.470745,000-0.1301.51 
TVGrupo Televisa S.A. ADR12.0811.7811.981,064,1000.201.70 
TVCTennessee Valley Authority27.0826.6326.692,900-0.501.83 
TVETennessee Valley Authority26.8426.5226.521,200-0.672.46 
TWITitan International7.3207.1007.110207,9000.0000.00 
TWLOTwilio357.9352.2353.31,021,000-4.21.16 
TWNTaiwan Fund34.9534.1934.952,2000.551.60 
TWN.HTailwind Two Acquisition Corp [Twnt.U]10.0409.9529.9521,100-0.0980.98 
TWN.ITailwind Two Acquisition Corp WT1.22000.91000.930026,3000.00020.02 
TWN.STailwind Intl Acquisition Corp [Twni.U]9.8509.8509.850400-0.1001.01 
TWN.TTailwind Intl Acquisition Corp WT0.60750.55000.587657,400-0.02413.94 
TWN.UTailwind Acquisition Corp [Twnd.U]10.0510.0510.052000.000.00 
TWN.WTailwind Acquisition Corp WT [Twnd/W]0.59360.53900.593656,7000.04337.87 
TWNDTailwind Acquisition Corp Cl A9.8149.7909.81055,6000.0000.00 
TWNITailwind International Acquisition Corp9.7809.7809.7802000.0000.00 
TWNTTailwind Two Acquisition Corp Cl A9.7409.7309.7305,6000.0000.00 
TWOTwo Harbors Invt Corp6.7856.6606.6601,945,000-0.0400.60 
TWO-ATwo Harbors Invt Corp [Two/Pa]26.4826.2226.2319,3000.000.00 
TWO-BTwo Harbors Invt Corp [Two/Pb]25.5025.3825.4980,2000.070.26 
TWO-CTwo Harbors Invt Corp [Two/Pc]25.1625.0225.0894,900-0.080.33 
TWOATwo Cl A9.7609.7309.7609000.0200.21 
TWTRTwitter Inc63.4362.2962.776,693,500-0.400.63 
TXTernium S.A. ADR45.1144.2544.65691,2000.681.55 
TXTTextron Inc74.6273.6773.951,273,3000.781.07 
TYTri Continental Corp34.5434.2034.5136,8000.401.17 
TY.PTri Contl Corp [Ty/P]56.6356.6356.63500-0.250.44 
TYGTortoise Energy Infrastructure Corp30.4830.0530.2489,4000.230.77 
TYLTyler Technologies504.9498.0503.6140,1004.20.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.232.99
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48