| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T | AT&T Inc | 25.94 | 25.65 | 25.70 | 47,629,600 | 0.08 |  | 0.31 |   |
| T-A | AT&T Inc 5% Prf Perpetual USD 25 | 26.94 | 26.79 | 26.90 | 91,000 | -0.01 |  | 0.04 | |
| T-C | AT&T Inc 4.75% Prf Perpetual USD 25 | 26.25 | 26.08 | 26.10 | 82,600 | -0.14 | | 0.53 | |
| TAC | Transalta Corp | 11.35 | 11.19 | 11.25 | 117,400 | -0.05 | | 0.44 | |
| TAC.U | Trepont Acquisition Corp I [Taca.U] | 10.25 | 10.24 | 10.24 | 700 | 0.01 | | 0.10 | |
| TAC.W | Trepont Acquisition Corp WT [Taca/W] | 0.6500 | 0.6499 | 0.6499 | 1,500 | -0.0100 | | 1.52 | |
| TACA | Trepont Acquisition Corp I Cl A | 9.960 | 9.940 | 9.960 | 1,000 | -0.010 | | 0.10 | |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.17 | 14.02 | 14.10 | 4,040,400 | -0.09 | | 0.63 | |
| TAL | Tal Education Group ADR | 4.968 | 4.760 | 4.860 | 6,551,700 | -0.010 | | 0.21 | |
| TALO | Talos Energy Inc | 13.24 | 12.53 | 12.54 | 548,200 | 0.00 |  | 0.00 | |
| TAP | Molson Coors Brewing Company | 46.61 | 45.30 | 45.62 | 1,823,100 | -0.71 | | 1.53 | |
| TAP.A | Molson Coors Brewing Cl A | 63.62 | 63.62 | 63.62 | 300 | 1.82 | | 2.94 | |
| TARO | Taro Pharm Inds | 64.90 | 63.83 | 63.83 | 7,700 | 0.08 | | 0.13 | |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 26.30 | 26.19 | 26.29 | 31,700 | -0.10 | | 0.38 | |
| TBC | AT&T Inc 5.625% Global Notes Due 2067 | 27.00 | 26.89 | 26.90 | 17,800 | -0.07 | | 0.26 | |
| TBI | Trueblue Inc | 32.35 | 31.03 | 31.05 | 118,300 | -0.56 | | 1.77 | |
| TCI | Transcontinental Realty Investors | 39.01 | 38.60 | 38.63 | 1,800 | -0.37 | | 0.95 | |
| TCN | Tricon Residential Inc | 14.20 | 13.93 | 13.99 | 331,600 | -0.09 | | 0.64 | |
| TCS | The Container Store Group Inc | 10.21 | 9.93 | 10.12 | 461,500 | 0.22 | | 2.22 | |
| TD | Toronto Dominion Bank | 70.35 | 69.56 | 70.31 | 1,155,900 | 1.23 | | 1.78 | |
| TDA | Telephone and Data Systems Inc | 25.18 | 25.16 | 25.16 | 14,900 | -0.02 | | 0.08 | |
| TDC | Teradata Corp | 58.10 | 57.29 | 57.48 | 504,000 | -0.05 | | 0.09 | |
| TDCX | Tdcx Inc ADR | 25.36 | 24.34 | 24.95 | 532,900 | 0.07 | | 0.28 | |
| TDF | Templeton Dragon Fund | 18.55 | 18.34 | 18.43 | 45,400 | 0.13 | | 0.71 | |
| TDG | Transdigm Group Inc | 644.2 | 639.3 | 639.5 | 257,800 | 3.7 | | 0.59 | |
| TDOC | Teladoc Health Inc | 138.6 | 133.9 | 135.4 | 2,166,400 | -1.5 | | 1.08 | |
| TDS | Telephone and Data Systems | 19.77 | 19.42 | 19.43 | 707,800 | 0.06 | | 0.31 | |
| TDS-U | Telephone & Data Systems | 27.30 | 26.79 | 26.85 | 44,600 | -0.36 | | 1.32 | |
| TDS-V | Telephone and Data Systems Inc | 26.15 | 25.90 | 25.98 | 422,500 | -0.01 | | 0.04 | |
| TDW | Tidewater Inc | 12.90 | 12.49 | 12.49 | 146,600 | -0.07 | | 0.56 | |
| TDW.A | Tidewater Inc [Tdw/Wa] | 0.9299 | 0.9000 | 0.9000 | 2,300 | 0.0000 | | 0.00 | |
| TDW.B | Tidewater Inc [Tdw/Wb] | 0.6300 | 0.6105 | 0.6105 | 4,900 | -0.0012 | | 0.20 | |
| TDY | Teledyne Technologies Inc | 430.8 | 425.8 | 429.4 | 336,200 | 1.2 | | 0.28 | |
| TEAF | Ecofin Sustainable and Social Impact | 14.66 | 14.45 | 14.52 | 30,600 | 0.08 | | 0.55 | |
| TECK | Teck Resources Ltd | 29.48 | 28.92 | 29.24 | 5,819,000 | 0.87 | | 3.07 | |
| TEF | Telefonica S.A. ADR | 4.460 | 4.410 | 4.450 | 2,932,200 | -0.120 | | 2.63 | |
| TEI | Templeton Emerging Markets | 7.840 | 7.670 | 7.700 | 175,700 | -0.080 | | 1.03 | |
| TEL | Te Connectivity Ltd | 148.4 | 146.5 | 147.3 | 2,814,100 | 0.4 | | 0.27 | |
| TEN | Tenneco Automotive | 15.04 | 14.50 | 14.52 | 524,100 | 0.00 | | 0.00 | |
| TEO | Telecom Argentina Stet France Telecom | 5.330 | 5.140 | 5.150 | 118,700 | -0.050 | | 0.96 | |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 9.830 | 9.660 | 9.680 | 4,208,200 | -0.020 | | 0.21 | |
| TEX | Terex Corp | 43.72 | 42.61 | 43.30 | 851,700 | 1.96 | | 4.74 | |
| TFC | Truist Financial Corp | 61.97 | 60.41 | 61.34 | 5,277,400 | 0.70 | | 1.15 | |
| TFC-I | Truist Financial Corp [Tfc/Pi] | 25.70 | 25.58 | 25.65 | 7,400 | 0.12 | | 0.47 | |
| TFC-O | Truist Financial Corp [Tfc/Po] | 28.11 | 27.97 | 28.07 | 81,300 | 0.07 | | 0.25 | |
| TFC-R | Truist Financial Corp [Tfc/Pr] | 26.93 | 26.76 | 26.82 | 86,600 | -0.06 | | 0.22 | |
| TFII | Tfi International Inc | 110.3 | 107.6 | 110.2 | 143,800 | 1.2 | | 1.09 | |
| TFSA | Terra Income Fund VI 7.00% Notes Due | 25.84 | 25.39 | 25.84 | 3,200 | -0.04 | | 0.15 | |
| TFX | Teleflex Inc | 370.0 | 363.2 | 363.2 | 212,300 | -1.3 | | 0.35 | |
| TG | Tredegar Corp | 12.99 | 12.67 | 12.67 | 124,000 | -0.04 | | 0.31 | |
| TGH | Textainer Group Holdings | 38.84 | 36.93 | 37.03 | 1,181,500 | 0.17 | | 0.46 | |
| TGH-A | Textainer Group Holdings Ltd | 27.14 | 26.79 | 27.09 | 28,300 | -0.50 | | 1.81 | |
| TGH-B | Textainer Group Holdings Ltd | 25.88 | 25.60 | 25.88 | 23,500 | 0.15 | | 0.58 | |
| TGI | Triumph Group | 20.52 | 20.01 | 20.19 | 524,500 | 0.66 | | 3.38 | |
| TGNA | Tegna Inc | 20.17 | 19.64 | 19.64 | 1,061,200 | -0.19 | | 0.96 | |
| TGP | Teekay Lng Partners LP | 17.15 | 17.13 | 17.13 | 546,900 | -0.02 | | 0.12 | |
| TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 25.42 | 25.33 | 25.37 | 23,600 | 0.05 | | 0.20 | |
| TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 26.24 | 25.97 | 26.10 | 34,700 | 0.20 | | 0.77 | |
| TGS | Transportadora DE Gas Sa Ord B ADR | 5.488 | 5.350 | 5.430 | 83,300 | 0.020 | | 0.37 | |
| TGT | Target Corp | 247.4 | 242.2 | 245.7 | 3,626,800 | 3.6 | | 1.50 | |
| THC | Tenet Healthcare Corp | 64.66 | 63.10 | 63.56 | 866,300 | 1.12 | | 1.79 | |
| THG | The Hanover Insurance Group | 135.9 | 134.2 | 134.3 | 116,100 | -0.5 | | 0.40 | |
| THO | Thor Industries | 112.8 | 107.9 | 108.1 | 1,314,100 | -3.2 | | 2.85 | |
| THQ | Tekla Healthcare Opportunities | 22.85 | 22.66 | 22.69 | 212,500 | -0.03 | | 0.13 | |
| THR | Thermon Group Holdings Inc | 17.39 | 16.91 | 16.91 | 97,600 | -0.14 | | 0.82 | |
| THS | Treehouse Foods | 40.67 | 39.58 | 39.58 | 307,500 | -0.60 | | 1.49 | |
| THW | Tekla World Healthcare Fund | 16.68 | 16.52 | 16.58 | 100,600 | 0.06 | | 0.36 | |
| TIMB | Tim S.A. ADR | 11.56 | 11.24 | 11.46 | 378,000 | 0.20 | | 1.78 | |
| TIN.U | Tiga Acquisition Corp Unit [Tinv.U] | 10.37 | 10.36 | 10.37 | 700 | 0.02 | | 0.14 | |
| TIN.W | Tiga Acquisition Corp WT [Tinv/W] | 0.6000 | 0.5850 | 0.5996 | 3,300 | 0.0196 | | 3.38 | |
| TINV | Tiga Acquisition Corp Cl A | 10.12 | 10.10 | 10.12 | 7,800 | 0.00 | | 0.00 | |
| TISI | Team Inc | 2.930 | 2.730 | 2.740 | 358,900 | -0.110 | | 3.86 | |
| TIXT | Telus International [Cda] Inc | 36.56 | 35.88 | 36.22 | 110,800 | 0.17 | | 0.47 | |
| TJX | TJX Companies | 64.97 | 64.26 | 64.35 | 5,633,900 | 0.21 | | 0.33 | |
| TK | Teekay Shipping Corp | 3.550 | 3.480 | 3.510 | 813,300 | 0.010 | | 0.29 | |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 4.210 | 4.150 | 4.200 | 493,800 | 0.000 | | 0.00 | |
| TKR | Timken Company | 72.75 | 71.72 | 72.06 | 423,400 | 0.84 | | 1.18 | |
| TLG.U | Tlg Acquisition One Corp [Tlga.U] | 9.890 | 9.890 | 9.890 | 2,700 | 0.000 | | 0.00 | |
| TLG.W | Tlg Acquisition One Corp WT [Tlga/W] | 0.6000 | 0.5701 | 0.6000 | 77,000 | 0.0000 | | 0.00 | |
| TLGA | Tlg Acquisition One Corp Cl A | 9.740 | 9.710 | 9.740 | 49,400 | 0.010 | | 0.10 | |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 27.07 | 26.91 | 26.93 | 58,400 | -0.06 | | 0.22 | |
| TLYS | Tilly's Inc | 14.16 | 13.73 | 13.79 | 273,500 | 0.08 | | 0.58 | |
| TM | Toyota Motor Corp Ltd Ord ADR | 176.5 | 174.8 | 176.3 | 203,700 | 0.8 | | 0.43 | |
| TMA.U | Music Acquisition Corp [Tmac.U] | 10.06 | 10.06 | 10.06 | 200 | 0.01 | | 0.10 | |
| TMA.W | Music Acquisition Corp WT [Tmac/W] | 0.7000 | 0.7000 | 0.7000 | 100 | -0.0101 | | 1.42 | |
| TMAC | The Music Acquisition Corp Cl A | 9.770 | 9.716 | 9.716 | 800 | -0.054 | | 0.56 | |
| TME | Tencent Music Entertainment ADR | 7.760 | 7.510 | 7.610 | 9,014,000 | 0.050 | | 0.66 | |
| TMHC | Taylor Morrison Home Corp | 28.02 | 26.96 | 26.96 | 701,100 | -0.63 | | 2.28 | |
| TMO | Thermo Fisher Scientific Inc | 583.8 | 578.0 | 582.4 | 874,600 | 5.0 | | 0.87 | |
| TMST | Timken Steel Corp | 13.64 | 13.12 | 13.14 | 634,900 | -0.02 | | 0.15 | |
| TMX | Terminix Global Hldgs Inc | 40.81 | 40.25 | 40.30 | 230,400 | -0.10 | | 0.25 | |
| TNC | Tennant Company | 79.13 | 77.10 | 77.10 | 59,100 | -0.43 | | 0.55 | |
| TNET | Trinet Group Inc | 99.70 | 98.70 | 98.70 | 188,400 | 0.34 | | 0.35 | |
| TNK | Teekay Tankers Ltd | 13.95 | 13.34 | 13.37 | 234,300 | 0.08 | | 0.60 | |
| TNL | Travel + Leisure Co. | 55.81 | 54.67 | 54.70 | 526,700 | 0.48 | | 0.89 | |
| TNP | Tsakos Energy Navigation Ltd | 9.440 | 9.250 | 9.400 | 228,900 | 0.200 | | 2.17 | |
| TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 24.04 | 23.95 | 24.03 | 5,800 | 0.06 | | 0.23 | |
| TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 23.99 | 23.90 | 23.96 | 6,600 | -0.01 | | 0.04 | |
| TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 24.10 | 24.00 | 24.10 | 40,700 | 0.07 | | 0.29 | |
| TOL | Toll Brothers Inc | 60.39 | 58.47 | 58.59 | 1,011,000 | -1.23 | | 2.06 | |
| TOST | Toast Inc Cl A | 58.45 | 54.82 | 56.21 | 1,598,800 | -0.15 | | 0.27 | |
| TPB | Turning Point Brands | 48.90 | 47.90 | 47.94 | 125,400 | -0.40 | | 0.83 | |
| TPC | Tutor Perini Corp | 13.60 | 13.05 | 13.05 | 377,500 | -0.20 | | 1.51 | |
| TPG.U | Tpg Pace Beneficial Fin Corp [Tpgy.U] | 10.84 | 10.84 | 10.84 | 1,000 | -0.09 | | 0.82 | |
| TPG.W | Tpg Pace Beneficial Fin Corp WT [Tpgy/W] | 1.800 | 1.760 | 1.770 | 6,500 | -0.030 | | 1.67 | |
| TPGS | Tpg Pace Solutions Corp Cl A | 10.18 | 10.10 | 10.18 | 310,500 | 0.07 | | 0.69 | |
| TPGY | Tpg Pace Beneficial Finance Corp Cl A | 10.58 | 10.41 | 10.43 | 115,500 | -0.05 | | 0.48 | |
| TPH | Tri Pointe Homes Inc | 24.14 | 23.43 | 23.47 | 1,213,200 | -0.07 | | 0.30 | |
| TPL | Texas Pacific Land Trust | 1,228 | 1,210 | 1,222 | 19,100 | 8 | | 0.62 | |
| TPR | Tapestry Inc | 39.79 | 39.09 | 39.20 | 1,755,100 | 0.02 | | 0.05 | |
| TPTA | Terra Property Trust 6.00% Notes | 25.00 | 24.90 | 25.00 | 3,600 | -0.01 | | 0.06 | |
| TPVG | Triplepoint Venture Growth Bdc | 17.13 | 16.60 | 16.81 | 431,000 | -0.07 | | 0.41 | |
| TPX | Tempur-Pedic International Inc | 45.76 | 44.59 | 44.61 | 889,700 | -0.38 | | 0.84 | |
| TPZ | Tortoise Power and Energy | 13.76 | 13.62 | 13.65 | 7,600 | -0.03 | | 0.22 | |
| TR | Tootsie Roll Industries | 32.00 | 31.45 | 31.46 | 104,900 | -0.25 | | 0.79 | |
| TRC | Tejon Ranch Company | 18.71 | 18.12 | 18.12 | 117,200 | -0.39 | | 2.11 | |
| TRC.U | Twin Ridge Cap Acquisition Corp [Trca.U] | 10.000 | 9.980 | 9.980 | 1,100 | 0.030 | | 0.30 | |
| TRC.W | Twin Ridge Cap Acquisition Corp WT | 0.6680 | 0.6500 | 0.6680 | 13,700 | 0.0080 | | 1.21 | |
| TRCA | Twin Ridge Capital Acquisition Corp Cl A | 9.780 | 9.780 | 9.780 | 1,200 | 0.000 | | 0.00 | |
| TRE.U | Trebia Acquisition Corp Cl A [Treb.U] | 10.36 | 10.36 | 10.36 | 100 | 0.02 | | 0.15 | |
| TRE.W | Trebia Acquisition Corp WT [Treb/W] | 1.470 | 1.410 | 1.460 | 17,900 | 0.010 | | 0.69 | |
| TREB | Trebia Acquisition Corp Cl A | 9.950 | 9.920 | 9.950 | 128,600 | 0.020 | | 0.20 | |
| TREC | Trecora Resources | 8.100 | 7.940 | 7.940 | 36,100 | -0.060 | | 0.75 | |
| TREX | Trex Company | 95.42 | 93.31 | 93.38 | 724,000 | 0.45 | | 0.48 | |
| TRGP | Targa Resources | 56.45 | 55.59 | 55.71 | 959,800 | 0.50 | | 0.91 | |
| TRI | Thomson Reuters Corp | 117.4 | 116.4 | 116.5 | 375,600 | -0.5 | | 0.46 | |
| TRN | Trinity Industries | 29.69 | 29.05 | 29.27 | 433,000 | 0.38 | | 1.32 | |
| TRNO | Terreno Realty Corp | 69.27 | 68.22 | 68.45 | 305,600 | 0.12 | | 0.18 | |
| TROX | Tronox Inc | 25.81 | 25.31 | 25.31 | 1,137,300 | 0.11 | | 0.44 | |
| TRP | Tc Energy Corp | 53.71 | 52.70 | 53.68 | 1,530,100 | 1.12 | | 2.13 | |
| TRQ | Turquoise Hill Resources Ltd | 13.32 | 11.92 | 13.13 | 4,730,900 | -2.30 | | 14.91 | |
| TRT-A | Triton Intl Ltd [Trtn/Pa] | 27.89 | 27.70 | 27.81 | 2,400 | -0.05 | | 0.18 | |
| TRT-B | Triton Intl Ltd [Trtn/Pb] | 27.90 | 27.63 | 27.66 | 9,300 | -0.26 | | 0.93 | |
| TRT-C | Triton Intl Ltd 7.375% [Trtn/Pc] | 27.22 | 26.92 | 27.02 | 5,800 | -0.10 | | 0.37 | |
| TRT-D | Triton Intl Ltd [Trtn/Pd] | 26.74 | 26.44 | 26.60 | 25,300 | 0.16 | | 0.61 | |
| TRT-E | Triton International Limited | 26.74 | 26.41 | 26.50 | 11,200 | -0.05 | | 0.19 | |
| TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C | 24.42 | 24.31 | 24.35 | 7,100 | -0.07 | | 0.29 | |
| TRT.U | Tortoiseecofin Acquisition Corp III | 10.050 | 9.980 | 10.000 | 4,500 | -0.050 | | 0.50 | |
| TRT.W | Tortoiseecofin Acquisition Corp III WT | 1.0100 | 0.9800 | 0.9900 | 5,300 | -0.0299 | | 2.93 | |
| TRTL | Tortoiseecofin Acquisition Corp III Cl A | 9.720 | 9.690 | 9.690 | 400,000 | -0.010 | | 0.10 | |
| TRTN | Triton International Ltd | 56.45 | 54.23 | 54.31 | 646,000 | -0.55 | | 1.00 | |
| TRTX | Tpg Re Finance Trust Inc | 13.22 | 12.83 | 12.84 | 257,000 | -0.06 | | 0.47 | |
| TRU | Transunion | 116.1 | 114.9 | 115.8 | 610,800 | 0.8 | | 0.67 | |
| TRV | The Travelers Companies Inc | 158.5 | 155.6 | 155.6 | 1,040,300 | -1.1 | | 0.67 | |
| TS | Tenaris S.A. ADR | 23.04 | 22.83 | 22.99 | 1,283,300 | 0.60 | | 2.68 | |
| TSE | Trinseo S.A. | 56.99 | 54.94 | 54.94 | 315,100 | -0.65 | | 1.17 | |
| TSI | Tcw Strategic | 5.830 | 5.760 | 5.810 | 88,000 | -0.010 | | 0.17 | |
| TSLX | Tpg Specialty Lending Inc | 23.48 | 23.25 | 23.25 | 181,600 | -0.02 | | 0.09 | |
| TSM | Taiwan Semiconductor Manufacturing ADR | 115.0 | 113.0 | 114.9 | 11,558,800 | 2.3 | | 2.04 | |
| TSN | Tyson Foods | 80.21 | 79.56 | 79.68 | 1,413,800 | -0.02 | | 0.03 | |
| TSP.U | Tcw Special Purpose Acquisition [Tspq.U] | 9.950 | 9.910 | 9.950 | 1,800 | 0.030 | | 0.30 | |
| TSP.W | Tcw Special Purpose Acquisition [Tspq/W] | 0.6580 | 0.6011 | 0.6011 | 47,100 | 0.0111 | | 1.88 | |
| TSPQ | Tcw Special Purpose Acquisition Corp Cl | 9.770 | 9.740 | 9.750 | 29,700 | 0.020 | | 0.21 | |
| TSQ | Townsquare Media Llc | 13.70 | 13.42 | 13.48 | 31,500 | -0.09 | | 0.66 | |
| TT | Trane Technologies Plc | 177.0 | 173.9 | 174.0 | 922,000 | -1.1 | | 0.61 | |
| TTC | Toro Company | 98.10 | 96.82 | 97.40 | 418,500 | 0.68 | | 0.70 | |
| TTE | Totalenergies Se ADR | 51.75 | 51.41 | 51.57 | 1,514,100 | 0.64 | | 1.26 | |
| TTI | Tetra Technologies | 3.700 | 3.460 | 3.470 | 3,943,500 | -0.120 | | 3.34 | |
| TTM | Tata Motors Ltd ADR | 34.53 | 33.87 | 34.19 | 4,529,300 | 0.26 | | 0.77 | |
| TTP | Tortoise Pipeline & Energy Fund | 26.42 | 25.95 | 26.07 | 13,300 | 0.26 | | 1.01 | |
| TU | Telus Corp | 22.74 | 22.55 | 22.60 | 748,500 | 0.05 | | 0.22 | |
| TUFN | Tufin Software Technologies Ltd | 10.080 | 9.590 | 9.750 | 225,900 | -0.170 | | 1.71 | |
| TUP | Tupperware Corp | 24.71 | 23.45 | 23.51 | 409,000 | -0.82 | | 3.37 | |
| TUYA | Tuya Inc ADR | 8.830 | 8.450 | 8.470 | 745,000 | -0.130 | | 1.51 | |
| TV | Grupo Televisa S.A. ADR | 12.08 | 11.78 | 11.98 | 1,064,100 | 0.20 | | 1.70 | |
| TVC | Tennessee Valley Authority | 27.08 | 26.63 | 26.69 | 2,900 | -0.50 | | 1.83 | |
| TVE | Tennessee Valley Authority | 26.84 | 26.52 | 26.52 | 1,200 | -0.67 | | 2.46 | |
| TWI | Titan International | 7.320 | 7.100 | 7.110 | 207,900 | 0.000 | | 0.00 | |
| TWLO | Twilio | 357.9 | 352.2 | 353.3 | 1,021,000 | -4.2 | | 1.16 | |
| TWN | Taiwan Fund | 34.95 | 34.19 | 34.95 | 2,200 | 0.55 | | 1.60 | |
| TWN.H | Tailwind Two Acquisition Corp [Twnt.U] | 10.040 | 9.952 | 9.952 | 1,100 | -0.098 | | 0.98 | |
| TWN.I | Tailwind Two Acquisition Corp WT | 1.2200 | 0.9100 | 0.9300 | 26,300 | 0.0002 | | 0.02 | |
| TWN.S | Tailwind Intl Acquisition Corp [Twni.U] | 9.850 | 9.850 | 9.850 | 400 | -0.100 | | 1.01 | |
| TWN.T | Tailwind Intl Acquisition Corp WT | 0.6075 | 0.5500 | 0.5876 | 57,400 | -0.0241 | | 3.94 | |
| TWN.U | Tailwind Acquisition Corp [Twnd.U] | 10.05 | 10.05 | 10.05 | 200 | 0.00 | | 0.00 | |
| TWN.W | Tailwind Acquisition Corp WT [Twnd/W] | 0.5936 | 0.5390 | 0.5936 | 56,700 | 0.0433 | | 7.87 | |
| TWND | Tailwind Acquisition Corp Cl A | 9.814 | 9.790 | 9.810 | 55,600 | 0.000 | | 0.00 | |
| TWNI | Tailwind International Acquisition Corp | 9.780 | 9.780 | 9.780 | 200 | 0.000 | | 0.00 | |
| TWNT | Tailwind Two Acquisition Corp Cl A | 9.740 | 9.730 | 9.730 | 5,600 | 0.000 | | 0.00 | |
| TWO | Two Harbors Invt Corp | 6.785 | 6.660 | 6.660 | 1,945,000 | -0.040 | | 0.60 | |
| TWO-A | Two Harbors Invt Corp [Two/Pa] | 26.48 | 26.22 | 26.23 | 19,300 | 0.00 | | 0.00 | |
| TWO-B | Two Harbors Invt Corp [Two/Pb] | 25.50 | 25.38 | 25.49 | 80,200 | 0.07 | | 0.26 | |
| TWO-C | Two Harbors Invt Corp [Two/Pc] | 25.16 | 25.02 | 25.08 | 94,900 | -0.08 | | 0.33 | |
| TWOA | Two Cl A | 9.760 | 9.730 | 9.760 | 900 | 0.020 | | 0.21 | |
| TWTR | Twitter Inc | 63.43 | 62.29 | 62.77 | 6,693,500 | -0.40 | | 0.63 | |
| TX | Ternium S.A. ADR | 45.11 | 44.25 | 44.65 | 691,200 | 0.68 | | 1.55 | |
| TXT | Textron Inc | 74.62 | 73.67 | 73.95 | 1,273,300 | 0.78 | | 1.07 | |
| TY | Tri Continental Corp | 34.54 | 34.20 | 34.51 | 36,800 | 0.40 | | 1.17 | |
| TY.P | Tri Contl Corp [Ty/P] | 56.63 | 56.63 | 56.63 | 500 | -0.25 | | 0.44 | |
| TYG | Tortoise Energy Infrastructure Corp | 30.48 | 30.05 | 30.24 | 89,400 | 0.23 | | 0.77 | |
| TYL | Tyler Technologies | 504.9 | 498.0 | 503.6 | 140,100 | 4.2 | | 0.83 | |