Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
TAT&T Inc26.8826.4526.8519,812,480-0.070.26 
T-AAT&T Inc 5% Prf Perpetual USD 2526.2025.9725.9716,786-0.230.88 
T-CAT&T Inc 4.75% Prf Perpetual USD 2525.2825.0425.2091,366-0.080.32 
TACTransalta Corp6.2906.1506.16042,995-0.2203.45 
TAKTakeda Pharmaceutical CO Ltd16.3816.1016.24603,066-0.311.87 
TALTal Education Group67.6365.2567.102,586,4200.540.81 
TALOTalos Energy Inc6.4506.0006.360261,771-0.2203.34 
TAPMolson Coors Brewing Company33.5032.9333.431,072,412-0.381.12 
TAP.AMolson Coors Brewing Cl A43.8043.8043.801000.000.00 
TAROTaro Pharm Inds61.1959.7560.493,447-1.242.01 
TBBAT&T Inc 5.350% Global Notes Due 206626.6126.5226.5410,519-0.090.34 
TBCAT&T Inc 5.625% Global Notes Due 206727.4227.2127.3720,036-0.080.29 
TBITrueblue Inc15.5215.0515.3552,986-0.352.23 
TCITranscontinental Realty Investors23.7523.3223.32700-0.522.18 
TCOTaubman Centers33.2832.5633.00170,275-0.280.84 
TCO-JTaubman Ctrs Inc [Tco/Pj]22.0022.0022.00101-0.160.72 
TCO-KTaubman Ctrs Inc [Tco/Pk]21.9021.7521.7637,8270.010.05 
TCPTCP Pipelines29.3728.5429.3758,192-0.090.31 
TCSThe Container Store Group Inc9.1908.4309.180499,807-0.0600.65 
TDToronto Dominion Bank44.0743.4643.94655,180-0.651.46 
TDATelephone and Data Systems Inc25.0024.6224.989,9170.000.01 
TDCTeradata Corp19.0218.3718.55405,656-0.633.28 
TDETelephone and Data Systems25.4225.2325.3611,428-0.281.09 
TDFTempleton Dragon Fund23.3823.1423.259,910-0.170.73 
TDGTransdigm Group Inc465.8453.8465.6241,3081.60.35 
TDITelephone and Data Systems26.6526.4126.412,879-0.281.05 
TDJTelephone and Data Systems Inc25.4825.3125.346,273-0.130.49 
TDOCTeladoc Health Inc229.4220.1226.52,057,6693.41.53 
TDSTelephone and Data Systems17.1216.8617.02171,456-0.462.63 
TDWTidewater Inc6.0105.6905.80064,878-0.2403.97 
TDW.ATidewater Inc [Tdw/Wa]0.50990.50970.50971,2000.049610.78 
TDW.BTidewater Inc [Tdw/Wb]0.23500.17000.23501,5490.050027.03 
TDYTeledyne Technologies Inc315.0306.4312.754,565-3.00.94 
TEAFTortoise Essential Assets Income Term11.2910.8610.9160,996-0.151.36 
TECKTeck Resources Ltd12.4711.9112.263,063,363-0.302.39 
TEFTelefonica S.A.3.5503.4603.540862,988-0.0300.84 
TEITempleton Emerging Markets7.2907.1707.240179,423-0.0300.41 
TELTe Connectivity Ltd100.9997.6098.17588,360-3.503.44 
TENTenneco Automotive8.6508.2508.600406,368-0.3003.37 
TEOTelecom Argentina Stet France Telecom6.7506.4706.73051,344-0.0300.44 
TEVATeva Pharmaceutical Industries Ltd8.8208.4708.8104,079,8660.0700.80 
TEXTerex Corp25.0023.6824.44356,023-0.522.08 
TFCTruist Financial Corp41.5940.5241.522,553,084-0.210.50 
TFC-FTruist Financial Corp [Tfc/Pf]25.3025.2525.295,204-0.050.20 
TFC-GTruist Financial Corp [Tfc/Pg]25.3325.2525.2711,688-0.030.12 
TFC-HTruist Financial Corp [Tfc/Ph]26.1725.9326.044,626-0.150.57 
TFC-ITruist Financial Corp [Tfc/Pi]25.4125.0525.054,381-0.481.86 
TFC-OTruist Financial Corp [Tfc/Po]27.3127.0127.03116,680-0.321.17 
TFC-RTruist Financial Corp [Tfc/Pr]26.1726.0326.0519,761-0.260.99 
TFIITfi International Inc48.3446.7047.1386,528-2.194.44 
TFXTeleflex Inc346.3336.6340.894,218-10.73.03 
TGTredegar Corp14.9214.5014.5233,070-0.593.90 
TGHTextainer Group Holdings15.3414.8815.0695,554-0.523.34 
TGITriumph Group6.6006.4006.585588,008-0.1051.57 
TGNATegna Inc12.4412.0212.28282,582-0.141.13 
TGPTeekay Lng Partners LP10.7310.4610.69104,576-0.201.84 
TGP-ATeekay Lng Partners LP [Tgp/Pa]24.9024.6524.705,229-0.261.04 
TGP-BTeekay Lng Partners LP [Tgp/Pb]23.1522.9022.9915,044-0.231.01 
TGSTransportadora DE Gas Sa Ord B4.5604.3604.56064,135-0.0400.87 
TGTTarget Corp157.3154.1156.41,003,030-0.60.40 
THCTenet Healthcare Corp25.7524.5725.25708,377-0.421.64 
THGThe Hanover Insurance Group99.1395.1897.23123,7300.430.44 
THOThor Industries88.6284.2887.92241,9260.650.74 
THQTekla Healthcare Opportunities18.0617.6317.7866,589-0.412.25 
THRThermon Group Holdings Inc11.0010.5410.6649,664-0.262.38 
THSTreehouse Foods40.3039.6040.03124,912-0.270.67 
THWTekla World Healthcare Fund14.0613.6113.65130,120-0.503.53 
TIFTiffany & Company130.9127.8130.03,852,7061.10.83 
TIM.PTim S.A. ADR11.8011.4511.76136,800-0.080.68 
TIMBTim S.A. ADR10.8010.6510.70105,173-0.403.60 
TISITeam Inc5.7405.5005.74063,542-0.1702.88 
TJXTJX Companies53.2051.7252.533,193,683-1.602.96 
TKTeekay Shipping Corp1.8601.7601.820527,833-0.0904.71 
TKCTurkcell Iletisim Hizmetleri As4.7604.6504.68092,935-0.0801.68 
TKRTimken Company57.6356.0757.41255,112-0.941.61 
TLILmp Corporate Loan Fund Inc9.2309.1409.17060,105-0.0750.81 
TLKP.T. Telekomunikasi Indonesia Tbk17.7117.3817.5754,444-0.291.62 
TLYSTilly's Inc6.4106.1906.32055,663-0.1702.62 
TMToyota Motor Corp Ltd Ord131.2129.3130.486,169-2.11.57 
TMETencent Music Entertainment Group ADR14.7514.1414.407,344,218-0.604.00 
TMHCTaylor Morrison Home Corp24.2122.3724.21635,9250.863.68 
TMOThermo Fisher Scientific Inc486.2479.2480.2624,370-9.11.86 
TMSTTimken Steel Corp3.8103.6703.77083,766-0.0902.33 
TMXTerminix Global Hldgs Inc48.2547.0848.20240,4200.410.86 
TNCTennant Company60.6959.0560.6929,9940.290.48 
TNETTrinet Group Inc70.4268.1570.13122,7930.130.19 
TNKTeekay Tankers Ltd9.9209.3409.440491,526-0.6606.53 
TNPTsakos Energy Navigation Ltd7.8707.6107.76059,447-0.1301.65 
TNP-CTsakos Energy Navigation [Tnp/Pc]25.0024.9924.997,4370.010.04 
TNP-DTsakos Energy Navigation [Tnp/Pd]20.0519.9419.963,433-0.080.40 
TNP-ETsakos Energy Navigation [Tnp/Pe]19.4019.2019.288,108-0.070.34 
TNP-FTsakos Energy Navigation [Tnp/Pf]19.3519.0819.1813,186-0.201.03 
TOLToll Brothers Inc45.6342.8945.60723,4671.222.75 
TOTTotalfinaelf S.A.29.6628.9029.632,954,223-1.073.49 
TPBTurning Point Brands38.5036.8837.75156,4840.501.34 
TPCTutor Perini Corp12.9212.4812.8860,951-0.221.68 
TPG.UTpg Pace Beneficial Fin Corp [Tpgy.U]10.05010.00010.00019,0000.0000.00 
TPHTri Pointe Homes Inc17.1316.2917.11499,2840.281.63 
TPLTexas Pacific Land Trust458.0441.9448.614,642-14.63.15 
TPRTapestry Inc21.2420.7320.972,500,773-0.452.10 
TPREThird Point Reinsurance Ltd Company7.9307.6807.93079,960-0.0700.88 
TPVGTriplepoint Venture Growth Bdc10.7310.3710.64102,898-0.161.48 
TPVYTriplepoint Venture Growth Bdc Corp24.9024.8224.82458-0.080.32 
TPXTempur-Pedic International Inc87.2584.7887.25336,133-0.570.65 
TPZTortoise Power and Energy8.3508.1308.20013,719-0.2603.07 
TRTootsie Roll Industries30.2729.6530.2765,8610.140.46 
TRCTejon Ranch Company14.2613.8113.9014,819-0.443.07 
TRE.UTrebia Acquisition Corp Cl A [Treb.U]10.4910.3010.331,622-0.131.24 
TRE.WTrebia Acquisition Corp WT1.4801.2501.48013,957-0.0201.33 
TREBTrebia Acquisition Corp Cl A9.9909.8509.99017,9400.0800.81 
TRECTrecora Resources6.0405.7905.87015,496-0.2604.24 
TREXTrex Company72.8971.0672.50321,314-0.600.82 
TRGPTarga Resources16.0815.5516.041,199,121-0.311.90 
TRIThomson Reuters Corp79.5978.1478.25101,588-2.142.66 
TRNTrinity Industries19.3918.7418.88271,010-0.613.13 
TRN.UTrine Acquisition Corp [Trne.U]11.1511.0711.07842-0.413.57 
TRN.WTrine Acquisition Corp WT [Trne/W]1.6401.5301.56097,577-0.1006.02 
TRNETrine Acquisition Corp Cl A10.3710.2610.37465,285-0.030.29 
TRNOTerreno Realty Corp57.8856.8756.8756,132-1.442.47 
TROXTronox Inc8.9308.7308.860193,582-0.2602.85 
TRPTc Energy Corp41.1140.5041.05937,252-0.611.46 
TRQTurquoise Hill Resources Ltd7.8007.5607.780162,854-0.0500.64 
TRT-ATriton Intl Ltd [Trtn/Pa]26.5226.0826.501,7400.020.08 
TRT-BTriton Intl Ltd [Trtn/Pb]25.5425.3625.504,264-0.180.70 
TRT-CTriton International Ltd 7.375% Prf25.0424.6024.6017,085-0.552.19 
TRT-DTriton Intl Ltd [Trtn/Pd]24.7224.4524.5530,453-0.311.25 
TRTNTriton International Ltd37.4436.4036.92173,461-1.233.22 
TRTXTpg Re Finance Trust Inc7.8907.6607.845114,103-0.1351.69 
TRUTransunion80.1378.1279.05420,864-1.551.92 
TRVThe Travelers Companies Inc122.3116.7122.01,183,2842.92.47 
TRWHTwin River Worldwide Holdings Inc24.4223.1523.7140,213-0.241.00 
TSTenaris S.A.9.5809.3509.560969,171-0.3303.34 
TSETrinseo S.A.31.9931.1031.62196,770-0.922.81 
TSITcw Strategic5.7155.6505.65322,089-0.0571.00 
TSLXTpg Specialty Lending Inc16.6616.4516.59186,952-0.211.25 
TSMTaiwan Semiconductor Manufacturing85.4183.9584.804,138,917-1.912.20 
TSNTyson Foods57.5556.6157.40695,771-0.270.47 
TSQTownsquare Media Llc4.6204.5004.54011,152-0.1102.37 
TSUTim Participacoes S.A.12.3712.1312.28299,5000.040.33 
TTTrane Technologies Plc130.5123.7130.1854,8946.55.22 
TTCToro Company82.5681.0682.50125,328-0.140.17 
TTITetra Technologies0.56240.51030.54641,560,032-0.00360.65 
TTMTata Motors Ltd9.0408.8308.8901,130,218-0.5906.22 
TTPTortoise Pipeline & Energy Fund11.7811.5511.685,569-0.302.50 
TUTelus Corp17.6017.2217.22777,109-0.583.23 
TUFNTufin Software Technologies Ltd6.7406.4006.550138,943-0.3204.66 
TUPTupperware Corp30.1926.2429.8717,216,7928.5540.10 
TVGrupo Televisa S.A.6.9106.4406.610529,653-0.4906.90 
TVCTennessee Valley Authority26.1526.1526.151,821-0.010.02 
TVETennessee Valley Authority26.2026.0026.011,499-0.060.23 
TWITitan International2.9302.8302.910156,9690.0000.00 
TWLOTwilio286.2277.3282.51,514,033-3.81.31 
TWNTaiwan Fund24.2224.0024.09731-0.371.51 
TWN.UTailwind Acquisition Corp WT [Twnd.U]10.1009.9609.9908,0460.0000.00 
TWN.WTailwind Acquisition Corp WT [Twnd/W]1.00000.80001.00002,9120.190023.46 
TWNDTailwind Acquisition Corp Cl A9.8009.5509.6503,8960.0500.52 
TWOTwo Harbors Investments Corp5.1604.9705.0802,223,098-0.1603.05 
TWO-ATwo Hbrs Invt Corp [Two/Pa]21.9921.8621.984,682-0.110.50 
TWO-BTwo Hbrs Invt Corp [Two/Pb]20.7720.6620.667,274-0.140.67 
TWO-CTwo Hbrs Invt Corp [Two/Pc]19.3519.2319.3319,353-0.020.10 
TWO-DTwo Hbrs Invt Corp [Two/Pd]22.2622.1522.176,216-0.080.36 
TWO-ETwo Hbrs Invt Corp [Two/Pe]21.8521.7421.824,901-0.010.05 
TWTRTwitter Inc50.0048.2548.2510,946,777-3.025.89 
TXTernium S.A.19.6119.0119.1561,294-0.753.77 
TXTTextron Inc33.0731.8233.06711,0090.110.33 
TYTri Continental Corp26.0225.4925.5536,827-0.752.85 
TY.PTri Contl Corp [Ty/P]57.2557.2557.254000.250.44 
TYGTortoise Energy Infrastructure Corp15.2614.9115.0268,467-0.593.78 
TYLTyler Technologies393.5384.1388.076,178-9.02.28 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.230.1.126
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,431720.64
DJI27,463-2220.80
SP5003,391-100.30
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,90940.23
BDI1,200494.26
HSI30,063-2530.83