Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
TAT&T Inc38.5838.1438.2022,613,8000.010.03 
TACTransalta Corp6.8106.7106.760471,500-0.0600.88 
TAKTakeda Pharmaceutical Co. Ltd20.2920.1720.26703,400-0.180.88 
TALTal Education Group46.3745.5946.113,583,6000.741.63 
TALOTalos Energy Inc25.5324.1125.35444,6001.355.63 
TAPMolson Coors Brewing Company51.2050.5351.061,062,2000.711.41 
TAP.AMolson Coors Brewing Cl A61.2660.0061.262003.756.51 
TAROTaro Pharm Inds99.6992.9797.92215,2004.034.29 
TBBAT&T Inc 5.350% Global Notes Due 206625.9125.8025.8992,3000.040.15 
TBCAT&T Inc 5.625% Global Notes Due 206726.4826.3126.4494,3000.060.23 
TBITrueblue Inc23.6223.1923.55173,1000.502.17 
TCITranscontinental Realty Investors38.0037.2137.301,300-0.050.13 
TCOTaubman Centers31.9331.2131.72554,5000.591.90 
TCO-JTaubman Ctrs Inc [Tco/Pj]25.4725.4725.471,100-0.120.47 
TCO-KTaubman Ctrs Inc [Tco/Pk]25.6525.4025.531,2000.120.45 
TCPTCP Pipelines37.8237.0637.74159,7000.441.18 
TCRWTHL Credit Inc 6.125% Notes Due 202326.3026.0126.132,700-0.070.27 
TCRZTHL Credit Inc25.5425.4525.505,5000.040.16 
TCSThe Container Store Group Inc4.0703.9204.060156,6000.1303.31 
TDToronto Dominion Bank55.7255.2755.351,287,500-0.050.09 
TDATelephone and Data Systems Inc24.6524.5124.529,000-0.040.16 
TDCTeradata Corp26.3725.7526.291,188,7000.592.30 
TDETelephone and Data Systems25.2225.1425.208,6000.060.24 
TDFTempleton Dragon Fund18.8818.7618.8023,7000.120.64 
TDGTransdigm Group Inc572.2567.4570.1251,6005.10.90 
TDITelephone and Data Systems25.8525.7925.802,0000.000.00 
TDJTelephone and Data Systems Inc25.6425.5425.607,4000.000.00 
TDOCTeladoc Health Inc80.0475.2080.032,292,1000.680.86 
TDSTelephone and Data Systems24.6624.0724.60888,8000.853.58 
TDWTidewater Inc16.0415.0215.95159,4001.157.77 
TDW.ATidewater Inc [Tdw/Wa]1.4551.3301.337800-0.0030.25 
TDW.BTidewater Inc [Tdw/Wb]0.90000.86000.89006,7000.01001.14 
TDYTeledyne Technologies Inc350.6346.3347.3204,9002.10.60 
TEAFTortoise Essential Assets Income Term15.6315.3415.52170,0000.201.31 
TECKTeck Resources Ltd16.2515.7916.023,110,1000.301.91 
TEFTelefonica S.A.7.5907.5207.5304,253,7000.0400.53 
TEITempleton Emerging Markets8.9208.8408.860277,200-0.0200.23 
TELTe Connectivity Ltd92.9892.0192.151,216,5001.001.10 
TENTenneco Automotive13.1912.4213.171,099,3001.058.66 
TEOTelecom Argentina Stet France Telecom10.4010.1310.33238,200-0.070.67 
TEVATeva Pharmaceutical Industries Ltd10.1109.8509.92012,257,9000.1001.02 
TEXTerex Corp29.4028.4928.98766,6000.712.51 
TFXTeleflex Inc371.3359.3368.0559,7009.82.72 
TGTredegar Corp22.4821.7522.38122,9000.864.00 
TGETallgrass Energy Gp LP18.3318.0018.181,583,5000.170.94 
TGHTextainer Group Holdings9.2008.9408.990207,8000.0300.33 
TGITriumph Group29.0428.6128.94346,7000.792.81 
TGNATegna Inc15.7815.5115.631,640,0000.181.17 
TGPTeekay Lng Partners LP15.4014.9515.23191,1000.161.06 
TGP-ATeekay Lng Partners LP [Tgp/Pa]26.5526.2826.5510,9000.291.10 
TGP-BTeekay Lng Partners LP [Tgp/Pb]25.9925.8525.9528,9000.140.52 
TGSTransportadora DE Gas Sa Ord B6.1705.7606.1101,020,9000.3606.26 
TGTTarget Corp126.4124.9125.04,305,9000.40.28 
THCTenet Healthcare Corp35.6334.5235.531,128,3001.263.68 
THGThe Hanover Insurance Group136.8134.5136.3268,3002.51.90 
THGAThe Hanover Insurance Group25.7425.6225.7212,4000.050.19 
THOThor Industries68.0966.3767.771,507,0002.233.40 
THQTekla Healthcare Opportunities18.7818.5518.70136,1000.160.86 
THRThermon Group Holdings Inc26.7126.3726.61192,3000.391.49 
THSTreehouse Foods51.8851.0551.61488,1000.761.49 
THWTekla World Healthcare Fund13.6013.5713.57153,3000.010.07 
TIFTiffany & Company133.7133.4133.63,632,3000.00.00 
TISITeam Inc16.3716.0816.11152,700-0.030.19 
TJXTJX Companies60.4959.7559.844,901,9000.270.45 
TKTeekay Shipping Corp4.8254.6904.710560,6000.0100.21 
TKCTurkcell Iletisim Hizmetleri As6.0305.9806.030174,100-0.0100.17 
TKRTimken Company53.7553.2053.52583,8000.861.63 
TLILmp Corporate Loan Fund Inc9.6159.5809.61030,7000.0200.21 
TLKP.T. Telekomunikasi Indonesia Tbk29.0828.8228.90145,0000.280.98 
TLRATelaria Inc8.4508.2108.250587,0000.0901.10 
TLRDTailored Brands Inc5.3255.0405.1404,042,8000.1803.63 
TLYSTilly's Inc12.0011.4911.67591,400-0.030.26 
TMToyota Motor Corp Ltd Ord142.9142.3142.893,800-0.10.04 
TMETencent Music Entertainment Group ADR12.4912.3012.443,619,9000.070.57 
TMHCTaylor Morrison Home Corp23.4222.8622.881,225,000-0.391.68 
TMOThermo Fisher Scientific Inc321.6317.9320.11,199,5004.11.30 
TMSTTimken Steel Corp6.9806.5506.900321,3000.4206.48 
TNCTennant Company80.4379.0679.2372,2000.831.06 
TNETTrinet Group Inc55.1554.3154.71214,5000.711.31 
TNKTeekay Tankers Ltd20.4419.5020.24559,2000.834.28 
TNPTsakos Energy Navigation Ltd3.7203.5803.710423,9000.1303.63 
TNP-CTsakos Energy Navigation [Tnp/Pc]25.4225.4225.42300-0.100.39 
TNP-DTsakos Energy Navigation [Tnp/Pd]24.2024.0524.1810,8000.230.96 
TNP-ETsakos Energy Navigation [Tnp/Pe]22.8122.5222.607,300-0.050.24 
TNP-FTsakos Energy Navigation [Tnp/Pf]22.6122.5022.58130,400-0.020.07 
TOLToll Brothers Inc41.4540.7240.882,506,900-0.030.07 
TOOTeekay Offshore Partners LP1.5501.5301.550665,2000.0100.65 
TOO-ATeekay Offshore Partners LP [Too/Pa]20.8120.7220.785,6000.000.01 
TOO-BTeekay Offshore Partners LP [Too/Pb]22.1821.9222.107,500-0.030.14 
TOO-ETeekay Offshore Partners LP [Too/Pe]22.0021.5821.6922,300-0.100.45 
TOTTotalfinaelf S.A.53.1652.6752.981,295,4000.691.32 
TPBTurning Point Brands26.9726.1626.25185,000-0.341.28 
TPCTutor Perini Corp15.2514.8615.06435,3000.261.76 
TPG.HTpg Pace Hlds Corp [Tpgh.U]11.0111.0011.001,400-0.373.25 
TPG.ITpg Pace Hlds Corp [Tpgh/W]2.0502.0002.02031,3000.0201.00 
TPGHTpg Pace Holdings Corp Cl A10.5110.3910.5099,2000.201.94 
TPHTri Pointe Homes Inc15.7515.4615.651,732,3000.150.97 
TPLTexas Pacific Land Trust673.5657.2667.612,1001.20.17 
TPRTapestry Inc26.0225.2225.533,334,3000.080.31 
TPREThird Point Reinsurance Ltd Company9.7109.5359.560809,1000.0800.84 
TPVGTriplepoint Venture Growth Bdc14.2513.9514.22280,8000.302.16 
TPVYTriplepoint Venture Growth Bdc Corp26.9425.6825.805,5000.080.31 
TPXTempur-Pedic International Inc86.7585.5085.89803,6001.111.31 
TPZTortoise Power and Energy15.8215.5915.7451,2000.100.64 
TRTootsie Roll Industries35.8535.1135.71134,2000.722.06 
TRCTejon Ranch Company16.2015.9916.04109,3000.040.25 
TRECTrecora Resources7.5157.3207.430250,9000.1802.48 
TREXTrex Company88.4586.1986.79407,9001.051.22 
TRGPTarga Resources36.2835.1335.832,420,1000.611.73 
TRIThomson Reuters Corp71.0170.2770.96627,7000.570.81 
TRNTrinity Industries21.4121.0021.26796,8000.703.40 
TRN.UTrine Acquisition Corp [Trne.U]10.4010.4010.402,0000.020.19 
TRN.WTrine Acquisition Corp WT [Trne/W]0.92000.92000.92007000.00000.00 
TRNETrine Acquisition Corp Cl A9.9509.9509.9501000.0300.30 
TRNOTerreno Realty Corp57.8457.0557.06463,600-0.170.30 
TROXTronox Inc11.4611.0411.051,489,2000.151.38 
TRPTranscananda Pipelines51.0350.6750.75995,5000.020.04 
TRQTurquoise Hill Resources Ltd0.62000.56750.58837,233,7000.01332.31 
TRT-ATriton Intl Ltd [Trtn/Pa]27.5226.6527.499,000-0.020.09 
TRT-BTriton Intl Ltd [Trtn/Pb]26.4226.1126.3036,000-0.511.90 
TRT-CTriton International Ltd 7.375% Prf25.8325.5925.6085,000-0.401.54 
TRTNTriton International Ltd38.4637.6337.85207,3000.561.50 
TRTXTpg Re Finance Trust Inc20.4620.3520.41233,9000.050.25 
TRUTransunion86.8385.5985.80422,6000.090.11 
TRVThe Travelers Companies Inc136.2134.8135.71,583,6001.41.05 
TRWHTwin River Worldwide Holdings Inc24.0023.3123.88249,9000.230.97 
TSTenaris S.A.22.0021.6121.991,505,4000.462.14 
TSETrinseo S.A.37.2836.2036.77385,4001.073.00 
TSITcw Strategic5.8405.8105.840131,9000.0100.17 
TSLFTHL Credit Senior Loan Fund14.8014.7114.7930,8000.060.41 
TSLXTpg Specialty Lending Inc21.7421.6121.72198,3000.100.46 
TSMTaiwan Semiconductor Manufacturing55.0354.5054.945,429,1000.540.99 
TSNTyson Foods91.3889.3889.452,060,900-0.010.01 
TSQTownsquare Media Llc8.8308.5758.68038,3000.2302.72 
TSUTim Participacoes S.A.17.2417.0317.212,144,8000.311.83 
TTCToro Company79.3778.6578.80348,7000.540.69 
TTITetra Technologies1.3201.2401.270873,900-0.0201.55 
TTMTata Motors Ltd11.4211.2811.37969,100-0.211.81 
TTPTortoise Pipeline & Energy Fund11.6611.4911.57121,0000.141.22 
TUTelus Corp Non Voting Shares38.7738.4838.63586,4000.050.13 
TUFNTufin Software Technologies Ltd16.9016.1116.41705,6000.090.55 
TUPTupperware Corp7.9907.5707.8501,479,0000.3003.97 
TVGrupo Televisa S.A.10.7610.5810.64971,2000.050.47 
TVCTennessee Valley Authority26.5026.2326.299,0000.000.00 
TVETennessee Valley Authority25.5525.4525.496,200-0.020.06 
TWITitan International3.0002.7702.930552,5000.2007.33 
TWLOTwilio99.3696.2698.541,925,6001.001.03 
TWNTaiwan Fund20.7920.7020.764,8000.241.17 
TWOTwo Harbors Investments Corp14.7514.6614.681,276,8000.030.20 
TWO-ATwo Hbrs Invt Corp [Two/Pa]27.1727.0027.178,2000.120.44 
TWO-BTwo Hbrs Invt Corp [Two/Pb]26.5526.4526.5418,7000.090.34 
TWO-CTwo Hbrs Invt Corp [Two/Pc]25.6325.5825.608,2000.020.08 
TWO-DTwo Hbrs Invt Corp [Two/Pd]25.5225.5225.521000.000.00 
TWO-ETwo Hbrs Invt Corp [Two/Pe]25.4225.3725.393,800-0.030.12 
TWTRTwitter Inc30.4729.9830.1910,877,4000.150.50 
TXTernium S.A.21.8021.5021.65145,9000.331.55 
TXTTextron Inc45.8945.0945.171,928,2000.200.44 
TYTri Continental Corp28.5328.3228.4932,1000.180.64 
TY.PTri Contl Corp [Ty/P]54.7554.3654.755000.500.92 
TYGTortoise Energy Infrastructure Corp16.8316.5316.69580,8000.201.21 
TYLTyler Technologies288.6285.2286.3248,2000.40.14 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.231.229.89
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83