| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 26.88 | 26.45 | 26.85 | 19,812,480 | -0.07 |  | 0.26 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 26.20 | 25.97 | 25.97 | 16,786 | -0.23 | | 0.88 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 25.28 | 25.04 | 25.20 | 91,366 | -0.08 | | 0.32 | |
| TAC | Transalta Corp | 6.290 | 6.150 | 6.160 | 42,995 | -0.220 | | 3.45 | |
| TAK | Takeda Pharmaceutical CO Ltd | 16.38 | 16.10 | 16.24 | 603,066 | -0.31 | | 1.87 | |
| TAL | Tal Education Group | 67.63 | 65.25 | 67.10 | 2,586,420 | 0.54 |  | 0.81 | |
| TALO | Talos Energy Inc | 6.450 | 6.000 | 6.360 | 261,771 | -0.220 | | 3.34 | |
| TAP | Molson Coors Brewing Company | 33.50 | 32.93 | 33.43 | 1,072,412 | -0.38 | | 1.12 | |
| TAP.A | Molson Coors Brewing Cl A | 43.80 | 43.80 | 43.80 | 100 | 0.00 |  | 0.00 | |
| TARO | Taro Pharm Inds | 61.19 | 59.75 | 60.49 | 3,447 | -1.24 | | 2.01 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.61 | 26.52 | 26.54 | 10,519 | -0.09 | | 0.34 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 27.42 | 27.21 | 27.37 | 20,036 | -0.08 | | 0.29 | |
| TBI | Trueblue Inc | 15.52 | 15.05 | 15.35 | 52,986 | -0.35 | | 2.23 | |
| TCI | Transcontinental Realty Investors | 23.75 | 23.32 | 23.32 | 700 | -0.52 | | 2.18 | |
| TCO | Taubman Centers | 33.28 | 32.56 | 33.00 | 170,275 | -0.28 | | 0.84 | |
| TCO-J | Taubman Ctrs Inc [Tco/Pj] | 22.00 | 22.00 | 22.00 | 101 | -0.16 | | 0.72 | |
| TCO-K | Taubman Ctrs Inc [Tco/Pk] | 21.90 | 21.75 | 21.76 | 37,827 | 0.01 | | 0.05 | |
| TCP | TCP Pipelines | 29.37 | 28.54 | 29.37 | 58,192 | -0.09 | | 0.31 | |
| TCS | The Container Store Group Inc | 9.190 | 8.430 | 9.180 | 499,807 | -0.060 | | 0.65 | |
| TD | Toronto Dominion Bank | 44.07 | 43.46 | 43.94 | 655,180 | -0.65 | | 1.46 | |
| TDA | Telephone and Data Systems Inc | 25.00 | 24.62 | 24.98 | 9,917 | 0.00 | | 0.01 | |
| TDC | Teradata Corp | 19.02 | 18.37 | 18.55 | 405,656 | -0.63 | | 3.28 | |
| TDE | Telephone and Data Systems | 25.42 | 25.23 | 25.36 | 11,428 | -0.28 | | 1.09 | |
| TDF | Templeton Dragon Fund | 23.38 | 23.14 | 23.25 | 9,910 | -0.17 | | 0.73 | |
| TDG | Transdigm Group Inc | 465.8 | 453.8 | 465.6 | 241,308 | 1.6 | | 0.35 | |
| TDI | Telephone and Data Systems | 26.65 | 26.41 | 26.41 | 2,879 | -0.28 | | 1.05 | |
| TDJ | Telephone and Data Systems Inc | 25.48 | 25.31 | 25.34 | 6,273 | -0.13 | | 0.49 | |
| TDOC | Teladoc Health Inc | 229.4 | 220.1 | 226.5 | 2,057,669 | 3.4 | | 1.53 | |
| TDS | Telephone and Data Systems | 17.12 | 16.86 | 17.02 | 171,456 | -0.46 | | 2.63 | |
| TDW | Tidewater Inc | 6.010 | 5.690 | 5.800 | 64,878 | -0.240 | | 3.97 | |
| TDW.A | Tidewater Inc [Tdw/Wa] | 0.5099 | 0.5097 | 0.5097 | 1,200 | 0.0496 | | 10.78 | |
| TDW.B | Tidewater Inc [Tdw/Wb] | 0.2350 | 0.1700 | 0.2350 | 1,549 | 0.0500 | | 27.03 | |
| TDY | Teledyne Technologies Inc | 315.0 | 306.4 | 312.7 | 54,565 | -3.0 | | 0.94 | |
| TEAF | Tortoise Essential Assets Income Term | 11.29 | 10.86 | 10.91 | 60,996 | -0.15 | | 1.36 | |
| TECK | Teck Resources Ltd | 12.47 | 11.91 | 12.26 | 3,063,363 | -0.30 | | 2.39 | |
| TEF | Telefonica S.A. | 3.550 | 3.460 | 3.540 | 862,988 | -0.030 | | 0.84 | |
| TEI | Templeton Emerging Markets | 7.290 | 7.170 | 7.240 | 179,423 | -0.030 | | 0.41 | |
| TEL | Te Connectivity Ltd | 100.99 | 97.60 | 98.17 | 588,360 | -3.50 | | 3.44 | |
| TEN | Tenneco Automotive | 8.650 | 8.250 | 8.600 | 406,368 | -0.300 | | 3.37 | |
| TEO | Telecom Argentina Stet France Telecom | 6.750 | 6.470 | 6.730 | 51,344 | -0.030 | | 0.44 | |
| TEVA | Teva Pharmaceutical Industries Ltd | 8.820 | 8.470 | 8.810 | 4,079,866 | 0.070 | | 0.80 | |
| TEX | Terex Corp | 25.00 | 23.68 | 24.44 | 356,023 | -0.52 | | 2.08 | |
| TFC | Truist Financial Corp | 41.59 | 40.52 | 41.52 | 2,553,084 | -0.21 | | 0.50 | |
| TFC-F | Truist Financial Corp [Tfc/Pf] | 25.30 | 25.25 | 25.29 | 5,204 | -0.05 | | 0.20 | |
| TFC-G | Truist Financial Corp [Tfc/Pg] | 25.33 | 25.25 | 25.27 | 11,688 | -0.03 | | 0.12 | |
| TFC-H | Truist Financial Corp [Tfc/Ph] | 26.17 | 25.93 | 26.04 | 4,626 | -0.15 | | 0.57 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 25.41 | 25.05 | 25.05 | 4,381 | -0.48 | | 1.86 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 27.31 | 27.01 | 27.03 | 116,680 | -0.32 | | 1.17 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 26.17 | 26.03 | 26.05 | 19,761 | -0.26 | | 0.99 | |
| TFII | Tfi International Inc | 48.34 | 46.70 | 47.13 | 86,528 | -2.19 | | 4.44 | |
| TFX | Teleflex Inc | 346.3 | 336.6 | 340.8 | 94,218 | -10.7 | | 3.03 | |
| TG | Tredegar Corp | 14.92 | 14.50 | 14.52 | 33,070 | -0.59 | | 3.90 | |
| TGH | Textainer Group Holdings | 15.34 | 14.88 | 15.06 | 95,554 | -0.52 | | 3.34 | |
| TGI | Triumph Group | 6.600 | 6.400 | 6.585 | 588,008 | -0.105 | | 1.57 | |
| TGNA | Tegna Inc | 12.44 | 12.02 | 12.28 | 282,582 | -0.14 | | 1.13 | |
| TGP | Teekay Lng Partners LP | 10.73 | 10.46 | 10.69 | 104,576 | -0.20 | | 1.84 | |
| TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 24.90 | 24.65 | 24.70 | 5,229 | -0.26 | | 1.04 | |
| TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 23.15 | 22.90 | 22.99 | 15,044 | -0.23 | | 1.01 | |
| TGS | Transportadora DE Gas Sa Ord B | 4.560 | 4.360 | 4.560 | 64,135 | -0.040 | | 0.87 | |
| TGT | Target Corp | 157.3 | 154.1 | 156.4 | 1,003,030 | -0.6 | | 0.40 | |
| THC | Tenet Healthcare Corp | 25.75 | 24.57 | 25.25 | 708,377 | -0.42 | | 1.64 | |
| THG | The Hanover Insurance Group | 99.13 | 95.18 | 97.23 | 123,730 | 0.43 | | 0.44 | |
| THO | Thor Industries | 88.62 | 84.28 | 87.92 | 241,926 | 0.65 | | 0.74 | |
| THQ | Tekla Healthcare Opportunities | 18.06 | 17.63 | 17.78 | 66,589 | -0.41 | | 2.25 | |
| THR | Thermon Group Holdings Inc | 11.00 | 10.54 | 10.66 | 49,664 | -0.26 | | 2.38 | |
| THS | Treehouse Foods | 40.30 | 39.60 | 40.03 | 124,912 | -0.27 | | 0.67 | |
| THW | Tekla World Healthcare Fund | 14.06 | 13.61 | 13.65 | 130,120 | -0.50 | | 3.53 | |
| TIF | Tiffany & Company | 130.9 | 127.8 | 130.0 | 3,852,706 | 1.1 | | 0.83 | |
| TIM.P | Tim S.A. ADR | 11.80 | 11.45 | 11.76 | 136,800 | -0.08 | | 0.68 | |
| TIMB | Tim S.A. ADR | 10.80 | 10.65 | 10.70 | 105,173 | -0.40 | | 3.60 | |
| TISI | Team Inc | 5.740 | 5.500 | 5.740 | 63,542 | -0.170 | | 2.88 | |
| TJX | TJX Companies | 53.20 | 51.72 | 52.53 | 3,193,683 | -1.60 | | 2.96 | |
| TK | Teekay Shipping Corp | 1.860 | 1.760 | 1.820 | 527,833 | -0.090 | | 4.71 | |
| TKC | Turkcell Iletisim Hizmetleri As | 4.760 | 4.650 | 4.680 | 92,935 | -0.080 | | 1.68 | |
| TKR | Timken Company | 57.63 | 56.07 | 57.41 | 255,112 | -0.94 | | 1.61 | |
| TLI | Lmp Corporate Loan Fund Inc | 9.230 | 9.140 | 9.170 | 60,105 | -0.075 | | 0.81 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk | 17.71 | 17.38 | 17.57 | 54,444 | -0.29 | | 1.62 | |
| TLYS | Tilly's Inc | 6.410 | 6.190 | 6.320 | 55,663 | -0.170 | | 2.62 | |
| TM | Toyota Motor Corp Ltd Ord | 131.2 | 129.3 | 130.4 | 86,169 | -2.1 | | 1.57 | |
| TME | Tencent Music Entertainment Group ADR | 14.75 | 14.14 | 14.40 | 7,344,218 | -0.60 | | 4.00 | |
| TMHC | Taylor Morrison Home Corp | 24.21 | 22.37 | 24.21 | 635,925 | 0.86 | | 3.68 | |
| TMO | Thermo Fisher Scientific Inc | 486.2 | 479.2 | 480.2 | 624,370 | -9.1 | | 1.86 | |
| TMST | Timken Steel Corp | 3.810 | 3.670 | 3.770 | 83,766 | -0.090 | | 2.33 | |
| TMX | Terminix Global Hldgs Inc | 48.25 | 47.08 | 48.20 | 240,420 | 0.41 | | 0.86 | |
| TNC | Tennant Company | 60.69 | 59.05 | 60.69 | 29,994 | 0.29 | | 0.48 | |
| TNET | Trinet Group Inc | 70.42 | 68.15 | 70.13 | 122,793 | 0.13 | | 0.19 | |
| TNK | Teekay Tankers Ltd | 9.920 | 9.340 | 9.440 | 491,526 | -0.660 | | 6.53 | |
| TNP | Tsakos Energy Navigation Ltd | 7.870 | 7.610 | 7.760 | 59,447 | -0.130 | | 1.65 | |
| TNP-C | Tsakos Energy Navigation [Tnp/Pc] | 25.00 | 24.99 | 24.99 | 7,437 | 0.01 | | 0.04 | |
| TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 20.05 | 19.94 | 19.96 | 3,433 | -0.08 | | 0.40 | |
| TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 19.40 | 19.20 | 19.28 | 8,108 | -0.07 | | 0.34 | |
| TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 19.35 | 19.08 | 19.18 | 13,186 | -0.20 | | 1.03 | |
| TOL | Toll Brothers Inc | 45.63 | 42.89 | 45.60 | 723,467 | 1.22 | | 2.75 | |
| TOT | Totalfinaelf S.A. | 29.66 | 28.90 | 29.63 | 2,954,223 | -1.07 | | 3.49 | |
| TPB | Turning Point Brands | 38.50 | 36.88 | 37.75 | 156,484 | 0.50 | | 1.34 | |
| TPC | Tutor Perini Corp | 12.92 | 12.48 | 12.88 | 60,951 | -0.22 | | 1.68 | |
| TPG.U | Tpg Pace Beneficial Fin Corp [Tpgy.U] | 10.050 | 10.000 | 10.000 | 19,000 | 0.000 | | 0.00 | |
| TPH | Tri Pointe Homes Inc | 17.13 | 16.29 | 17.11 | 499,284 | 0.28 | | 1.63 | |
| TPL | Texas Pacific Land Trust | 458.0 | 441.9 | 448.6 | 14,642 | -14.6 | | 3.15 | |
| TPR | Tapestry Inc | 21.24 | 20.73 | 20.97 | 2,500,773 | -0.45 | | 2.10 | |
| TPRE | Third Point Reinsurance Ltd Company | 7.930 | 7.680 | 7.930 | 79,960 | -0.070 | | 0.88 | |
| TPVG | Triplepoint Venture Growth Bdc | 10.73 | 10.37 | 10.64 | 102,898 | -0.16 | | 1.48 | |
| TPVY | Triplepoint Venture Growth Bdc Corp | 24.90 | 24.82 | 24.82 | 458 | -0.08 | | 0.32 | |
| TPX | Tempur-Pedic International Inc | 87.25 | 84.78 | 87.25 | 336,133 | -0.57 | | 0.65 | |
| TPZ | Tortoise Power and Energy | 8.350 | 8.130 | 8.200 | 13,719 | -0.260 | | 3.07 | |
| TR | Tootsie Roll Industries | 30.27 | 29.65 | 30.27 | 65,861 | 0.14 | | 0.46 | |
| TRC | Tejon Ranch Company | 14.26 | 13.81 | 13.90 | 14,819 | -0.44 | | 3.07 | |
| TRE.U | Trebia Acquisition Corp Cl A [Treb.U] | 10.49 | 10.30 | 10.33 | 1,622 | -0.13 | | 1.24 | |
| TRE.W | Trebia Acquisition Corp WT | 1.480 | 1.250 | 1.480 | 13,957 | -0.020 | | 1.33 | |
| TREB | Trebia Acquisition Corp Cl A | 9.990 | 9.850 | 9.990 | 17,940 | 0.080 | | 0.81 | |
| TREC | Trecora Resources | 6.040 | 5.790 | 5.870 | 15,496 | -0.260 | | 4.24 | |
| TREX | Trex Company | 72.89 | 71.06 | 72.50 | 321,314 | -0.60 | | 0.82 | |
| TRGP | Targa Resources | 16.08 | 15.55 | 16.04 | 1,199,121 | -0.31 | | 1.90 | |
| TRI | Thomson Reuters Corp | 79.59 | 78.14 | 78.25 | 101,588 | -2.14 | | 2.66 | |
| TRN | Trinity Industries | 19.39 | 18.74 | 18.88 | 271,010 | -0.61 | | 3.13 | |
| TRN.U | Trine Acquisition Corp [Trne.U] | 11.15 | 11.07 | 11.07 | 842 | -0.41 | | 3.57 | |
| TRN.W | Trine Acquisition Corp WT [Trne/W] | 1.640 | 1.530 | 1.560 | 97,577 | -0.100 | | 6.02 | |
| TRNE | Trine Acquisition Corp Cl A | 10.37 | 10.26 | 10.37 | 465,285 | -0.03 | | 0.29 | |
| TRNO | Terreno Realty Corp | 57.88 | 56.87 | 56.87 | 56,132 | -1.44 | | 2.47 | |
| TROX | Tronox Inc | 8.930 | 8.730 | 8.860 | 193,582 | -0.260 | | 2.85 | |
| TRP | Tc Energy Corp | 41.11 | 40.50 | 41.05 | 937,252 | -0.61 | | 1.46 | |
| TRQ | Turquoise Hill Resources Ltd | 7.800 | 7.560 | 7.780 | 162,854 | -0.050 | | 0.64 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 26.52 | 26.08 | 26.50 | 1,740 | 0.02 | | 0.08 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 25.54 | 25.36 | 25.50 | 4,264 | -0.18 | | 0.70 | |
| TRT-C | Triton International Ltd 7.375% Prf | 25.04 | 24.60 | 24.60 | 17,085 | -0.55 | | 2.19 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 24.72 | 24.45 | 24.55 | 30,453 | -0.31 | | 1.25 | |
| TRTN | Triton International Ltd | 37.44 | 36.40 | 36.92 | 173,461 | -1.23 | | 3.22 | |
| TRTX | Tpg Re Finance Trust Inc | 7.890 | 7.660 | 7.845 | 114,103 | -0.135 | | 1.69 | |
| TRU | Transunion | 80.13 | 78.12 | 79.05 | 420,864 | -1.55 | | 1.92 | |
| TRV | The Travelers Companies Inc | 122.3 | 116.7 | 122.0 | 1,183,284 | 2.9 | | 2.47 | |
| TRWH | Twin River Worldwide Holdings Inc | 24.42 | 23.15 | 23.71 | 40,213 | -0.24 | | 1.00 | |
| TS | Tenaris S.A. | 9.580 | 9.350 | 9.560 | 969,171 | -0.330 | | 3.34 | |
| TSE | Trinseo S.A. | 31.99 | 31.10 | 31.62 | 196,770 | -0.92 | | 2.81 | |
| TSI | Tcw Strategic | 5.715 | 5.650 | 5.653 | 22,089 | -0.057 | | 1.00 | |
| TSLX | Tpg Specialty Lending Inc | 16.66 | 16.45 | 16.59 | 186,952 | -0.21 | | 1.25 | |
| TSM | Taiwan Semiconductor Manufacturing | 85.41 | 83.95 | 84.80 | 4,138,917 | -1.91 | | 2.20 | |
| TSN | Tyson Foods | 57.55 | 56.61 | 57.40 | 695,771 | -0.27 | | 0.47 | |
| TSQ | Townsquare Media Llc | 4.620 | 4.500 | 4.540 | 11,152 | -0.110 | | 2.37 | |
| TSU | Tim Participacoes S.A. | 12.37 | 12.13 | 12.28 | 299,500 | 0.04 | | 0.33 | |
| TT | Trane Technologies Plc | 130.5 | 123.7 | 130.1 | 854,894 | 6.5 | | 5.22 | |
| TTC | Toro Company | 82.56 | 81.06 | 82.50 | 125,328 | -0.14 | | 0.17 | |
| TTI | Tetra Technologies | 0.5624 | 0.5103 | 0.5464 | 1,560,032 | -0.0036 | | 0.65 | |
| TTM | Tata Motors Ltd | 9.040 | 8.830 | 8.890 | 1,130,218 | -0.590 | | 6.22 | |
| TTP | Tortoise Pipeline & Energy Fund | 11.78 | 11.55 | 11.68 | 5,569 | -0.30 | | 2.50 | |
| TU | Telus Corp | 17.60 | 17.22 | 17.22 | 777,109 | -0.58 | | 3.23 | |
| TUFN | Tufin Software Technologies Ltd | 6.740 | 6.400 | 6.550 | 138,943 | -0.320 | | 4.66 | |
| TUP | Tupperware Corp | 30.19 | 26.24 | 29.87 | 17,216,792 | 8.55 | | 40.10 | |
| TV | Grupo Televisa S.A. | 6.910 | 6.440 | 6.610 | 529,653 | -0.490 | | 6.90 | |
| TVC | Tennessee Valley Authority | 26.15 | 26.15 | 26.15 | 1,821 | -0.01 | | 0.02 | |
| TVE | Tennessee Valley Authority | 26.20 | 26.00 | 26.01 | 1,499 | -0.06 | | 0.23 | |
| TWI | Titan International | 2.930 | 2.830 | 2.910 | 156,969 | 0.000 | | 0.00 | |
| TWLO | Twilio | 286.2 | 277.3 | 282.5 | 1,514,033 | -3.8 | | 1.31 | |
| TWN | Taiwan Fund | 24.22 | 24.00 | 24.09 | 731 | -0.37 | | 1.51 | |
| TWN.U | Tailwind Acquisition Corp WT [Twnd.U] | 10.100 | 9.960 | 9.990 | 8,046 | 0.000 | | 0.00 | |
| TWN.W | Tailwind Acquisition Corp WT [Twnd/W] | 1.0000 | 0.8000 | 1.0000 | 2,912 | 0.1900 | | 23.46 | |
| TWND | Tailwind Acquisition Corp Cl A | 9.800 | 9.550 | 9.650 | 3,896 | 0.050 | | 0.52 | |
| TWO | Two Harbors Investments Corp | 5.160 | 4.970 | 5.080 | 2,223,098 | -0.160 | | 3.05 | |
| TWO-A | Two Hbrs Invt Corp [Two/Pa] | 21.99 | 21.86 | 21.98 | 4,682 | -0.11 | | 0.50 | |
| TWO-B | Two Hbrs Invt Corp [Two/Pb] | 20.77 | 20.66 | 20.66 | 7,274 | -0.14 | | 0.67 | |
| TWO-C | Two Hbrs Invt Corp [Two/Pc] | 19.35 | 19.23 | 19.33 | 19,353 | -0.02 | | 0.10 | |
| TWO-D | Two Hbrs Invt Corp [Two/Pd] | 22.26 | 22.15 | 22.17 | 6,216 | -0.08 | | 0.36 | |
| TWO-E | Two Hbrs Invt Corp [Two/Pe] | 21.85 | 21.74 | 21.82 | 4,901 | -0.01 | | 0.05 | |
| TWTR | Twitter Inc | 50.00 | 48.25 | 48.25 | 10,946,777 | -3.02 | | 5.89 | |
| TX | Ternium S.A. | 19.61 | 19.01 | 19.15 | 61,294 | -0.75 | | 3.77 | |
| TXT | Textron Inc | 33.07 | 31.82 | 33.06 | 711,009 | 0.11 | | 0.33 | |
| TY | Tri Continental Corp | 26.02 | 25.49 | 25.55 | 36,827 | -0.75 | | 2.85 | |
| TY.P | Tri Contl Corp [Ty/P] | 57.25 | 57.25 | 57.25 | 400 | 0.25 | | 0.44 | |
| TYG | Tortoise Energy Infrastructure Corp | 15.26 | 14.91 | 15.02 | 68,467 | -0.59 | | 3.78 | |
| TYL | Tyler Technologies | 393.5 | 384.1 | 388.0 | 76,178 | -9.0 | | 2.28 | |