Code | Name | High | Low | Close | Volume | Change | |
T | AT&T Inc | 38.58 | 38.14 | 38.20 | 22,613,800 | 0.01 |  | 0.03 |  |
TAC | Transalta Corp | 6.810 | 6.710 | 6.760 | 471,500 | -0.060 |  | 0.88 |  |
TAK | Takeda Pharmaceutical Co. Ltd | 20.29 | 20.17 | 20.26 | 703,400 | -0.18 |  | 0.88 |  |
TAL | Tal Education Group | 46.37 | 45.59 | 46.11 | 3,583,600 | 0.74 |  | 1.63 |  |
TALO | Talos Energy Inc | 25.53 | 24.11 | 25.35 | 444,600 | 1.35 |  | 5.63 |  |
TAP | Molson Coors Brewing Company | 51.20 | 50.53 | 51.06 | 1,062,200 | 0.71 |  | 1.41 |  |
TAP.A | Molson Coors Brewing Cl A | 61.26 | 60.00 | 61.26 | 200 | 3.75 |  | 6.51 |  |
TARO | Taro Pharm Inds | 99.69 | 92.97 | 97.92 | 215,200 | 4.03 |  | 4.29 |  |
TBB | AT&T Inc 5.350% Global Notes Due 2066 | 25.91 | 25.80 | 25.89 | 92,300 | 0.04 |  | 0.15 |  |
TBC | AT&T Inc 5.625% Global Notes Due 2067 | 26.48 | 26.31 | 26.44 | 94,300 | 0.06 |  | 0.23 |  |
TBI | Trueblue Inc | 23.62 | 23.19 | 23.55 | 173,100 | 0.50 |  | 2.17 |  |
TCI | Transcontinental Realty Investors | 38.00 | 37.21 | 37.30 | 1,300 | -0.05 |  | 0.13 |  |
TCO | Taubman Centers | 31.93 | 31.21 | 31.72 | 554,500 | 0.59 |  | 1.90 |  |
TCO-J | Taubman Ctrs Inc [Tco/Pj] | 25.47 | 25.47 | 25.47 | 1,100 | -0.12 |  | 0.47 |  |
TCO-K | Taubman Ctrs Inc [Tco/Pk] | 25.65 | 25.40 | 25.53 | 1,200 | 0.12 |  | 0.45 |  |
TCP | TCP Pipelines | 37.82 | 37.06 | 37.74 | 159,700 | 0.44 |  | 1.18 |  |
TCRW | THL Credit Inc 6.125% Notes Due 2023 | 26.30 | 26.01 | 26.13 | 2,700 | -0.07 |  | 0.27 |  |
TCRZ | THL Credit Inc | 25.54 | 25.45 | 25.50 | 5,500 | 0.04 |  | 0.16 |  |
TCS | The Container Store Group Inc | 4.070 | 3.920 | 4.060 | 156,600 | 0.130 |  | 3.31 |  |
TD | Toronto Dominion Bank | 55.72 | 55.27 | 55.35 | 1,287,500 | -0.05 |  | 0.09 |  |
TDA | Telephone and Data Systems Inc | 24.65 | 24.51 | 24.52 | 9,000 | -0.04 |  | 0.16 |  |
TDC | Teradata Corp | 26.37 | 25.75 | 26.29 | 1,188,700 | 0.59 |  | 2.30 |  |
TDE | Telephone and Data Systems | 25.22 | 25.14 | 25.20 | 8,600 | 0.06 |  | 0.24 |  |
TDF | Templeton Dragon Fund | 18.88 | 18.76 | 18.80 | 23,700 | 0.12 |  | 0.64 |  |
TDG | Transdigm Group Inc | 572.2 | 567.4 | 570.1 | 251,600 | 5.1 |  | 0.90 |  |
TDI | Telephone and Data Systems | 25.85 | 25.79 | 25.80 | 2,000 | 0.00 |  | 0.00 |  |
TDJ | Telephone and Data Systems Inc | 25.64 | 25.54 | 25.60 | 7,400 | 0.00 |  | 0.00 |  |
TDOC | Teladoc Health Inc | 80.04 | 75.20 | 80.03 | 2,292,100 | 0.68 |  | 0.86 |  |
TDS | Telephone and Data Systems | 24.66 | 24.07 | 24.60 | 888,800 | 0.85 |  | 3.58 |  |
TDW | Tidewater Inc | 16.04 | 15.02 | 15.95 | 159,400 | 1.15 |  | 7.77 |  |
TDW.A | Tidewater Inc [Tdw/Wa] | 1.455 | 1.330 | 1.337 | 800 | -0.003 |  | 0.25 |  |
TDW.B | Tidewater Inc [Tdw/Wb] | 0.9000 | 0.8600 | 0.8900 | 6,700 | 0.0100 |  | 1.14 |  |
TDY | Teledyne Technologies Inc | 350.6 | 346.3 | 347.3 | 204,900 | 2.1 |  | 0.60 |  |
TEAF | Tortoise Essential Assets Income Term | 15.63 | 15.34 | 15.52 | 170,000 | 0.20 |  | 1.31 |  |
TECK | Teck Resources Ltd | 16.25 | 15.79 | 16.02 | 3,110,100 | 0.30 |  | 1.91 |  |
TEF | Telefonica S.A. | 7.590 | 7.520 | 7.530 | 4,253,700 | 0.040 |  | 0.53 |  |
TEI | Templeton Emerging Markets | 8.920 | 8.840 | 8.860 | 277,200 | -0.020 |  | 0.23 |  |
TEL | Te Connectivity Ltd | 92.98 | 92.01 | 92.15 | 1,216,500 | 1.00 |  | 1.10 |  |
TEN | Tenneco Automotive | 13.19 | 12.42 | 13.17 | 1,099,300 | 1.05 |  | 8.66 |  |
TEO | Telecom Argentina Stet France Telecom | 10.40 | 10.13 | 10.33 | 238,200 | -0.07 |  | 0.67 |  |
TEVA | Teva Pharmaceutical Industries Ltd | 10.110 | 9.850 | 9.920 | 12,257,900 | 0.100 |  | 1.02 |  |
TEX | Terex Corp | 29.40 | 28.49 | 28.98 | 766,600 | 0.71 |  | 2.51 |  |
TFX | Teleflex Inc | 371.3 | 359.3 | 368.0 | 559,700 | 9.8 |  | 2.72 |  |
TG | Tredegar Corp | 22.48 | 21.75 | 22.38 | 122,900 | 0.86 |  | 4.00 |  |
TGE | Tallgrass Energy Gp LP | 18.33 | 18.00 | 18.18 | 1,583,500 | 0.17 |  | 0.94 |  |
TGH | Textainer Group Holdings | 9.200 | 8.940 | 8.990 | 207,800 | 0.030 |  | 0.33 |  |
TGI | Triumph Group | 29.04 | 28.61 | 28.94 | 346,700 | 0.79 |  | 2.81 |  |
TGNA | Tegna Inc | 15.78 | 15.51 | 15.63 | 1,640,000 | 0.18 |  | 1.17 |  |
TGP | Teekay Lng Partners LP | 15.40 | 14.95 | 15.23 | 191,100 | 0.16 |  | 1.06 |  |
TGP-A | Teekay Lng Partners LP [Tgp/Pa] | 26.55 | 26.28 | 26.55 | 10,900 | 0.29 |  | 1.10 |  |
TGP-B | Teekay Lng Partners LP [Tgp/Pb] | 25.99 | 25.85 | 25.95 | 28,900 | 0.14 |  | 0.52 |  |
TGS | Transportadora DE Gas Sa Ord B | 6.170 | 5.760 | 6.110 | 1,020,900 | 0.360 |  | 6.26 |  |
TGT | Target Corp | 126.4 | 124.9 | 125.0 | 4,305,900 | 0.4 |  | 0.28 |  |
THC | Tenet Healthcare Corp | 35.63 | 34.52 | 35.53 | 1,128,300 | 1.26 |  | 3.68 |  |
THG | The Hanover Insurance Group | 136.8 | 134.5 | 136.3 | 268,300 | 2.5 |  | 1.90 |  |
THGA | The Hanover Insurance Group | 25.74 | 25.62 | 25.72 | 12,400 | 0.05 |  | 0.19 |  |
THO | Thor Industries | 68.09 | 66.37 | 67.77 | 1,507,000 | 2.23 |  | 3.40 |  |
THQ | Tekla Healthcare Opportunities | 18.78 | 18.55 | 18.70 | 136,100 | 0.16 |  | 0.86 |  |
THR | Thermon Group Holdings Inc | 26.71 | 26.37 | 26.61 | 192,300 | 0.39 |  | 1.49 |  |
THS | Treehouse Foods | 51.88 | 51.05 | 51.61 | 488,100 | 0.76 |  | 1.49 |  |
THW | Tekla World Healthcare Fund | 13.60 | 13.57 | 13.57 | 153,300 | 0.01 |  | 0.07 |  |
TIF | Tiffany & Company | 133.7 | 133.4 | 133.6 | 3,632,300 | 0.0 |  | 0.00 |  |
TISI | Team Inc | 16.37 | 16.08 | 16.11 | 152,700 | -0.03 |  | 0.19 |  |
TJX | TJX Companies | 60.49 | 59.75 | 59.84 | 4,901,900 | 0.27 |  | 0.45 |  |
TK | Teekay Shipping Corp | 4.825 | 4.690 | 4.710 | 560,600 | 0.010 |  | 0.21 |  |
TKC | Turkcell Iletisim Hizmetleri As | 6.030 | 5.980 | 6.030 | 174,100 | -0.010 |  | 0.17 |  |
TKR | Timken Company | 53.75 | 53.20 | 53.52 | 583,800 | 0.86 |  | 1.63 |  |
TLI | Lmp Corporate Loan Fund Inc | 9.615 | 9.580 | 9.610 | 30,700 | 0.020 |  | 0.21 |  |
TLK | P.T. Telekomunikasi Indonesia Tbk | 29.08 | 28.82 | 28.90 | 145,000 | 0.28 |  | 0.98 |  |
TLRA | Telaria Inc | 8.450 | 8.210 | 8.250 | 587,000 | 0.090 |  | 1.10 |  |
TLRD | Tailored Brands Inc | 5.325 | 5.040 | 5.140 | 4,042,800 | 0.180 |  | 3.63 |  |
TLYS | Tilly's Inc | 12.00 | 11.49 | 11.67 | 591,400 | -0.03 |  | 0.26 |  |
TM | Toyota Motor Corp Ltd Ord | 142.9 | 142.3 | 142.8 | 93,800 | -0.1 |  | 0.04 |  |
TME | Tencent Music Entertainment Group ADR | 12.49 | 12.30 | 12.44 | 3,619,900 | 0.07 |  | 0.57 |  |
TMHC | Taylor Morrison Home Corp | 23.42 | 22.86 | 22.88 | 1,225,000 | -0.39 |  | 1.68 |  |
TMO | Thermo Fisher Scientific Inc | 321.6 | 317.9 | 320.1 | 1,199,500 | 4.1 |  | 1.30 |  |
TMST | Timken Steel Corp | 6.980 | 6.550 | 6.900 | 321,300 | 0.420 |  | 6.48 |  |
TNC | Tennant Company | 80.43 | 79.06 | 79.23 | 72,200 | 0.83 |  | 1.06 |  |
TNET | Trinet Group Inc | 55.15 | 54.31 | 54.71 | 214,500 | 0.71 |  | 1.31 |  |
TNK | Teekay Tankers Ltd | 20.44 | 19.50 | 20.24 | 559,200 | 0.83 |  | 4.28 |  |
TNP | Tsakos Energy Navigation Ltd | 3.720 | 3.580 | 3.710 | 423,900 | 0.130 |  | 3.63 |  |
TNP-C | Tsakos Energy Navigation [Tnp/Pc] | 25.42 | 25.42 | 25.42 | 300 | -0.10 |  | 0.39 |  |
TNP-D | Tsakos Energy Navigation [Tnp/Pd] | 24.20 | 24.05 | 24.18 | 10,800 | 0.23 |  | 0.96 |  |
TNP-E | Tsakos Energy Navigation [Tnp/Pe] | 22.81 | 22.52 | 22.60 | 7,300 | -0.05 |  | 0.24 |  |
TNP-F | Tsakos Energy Navigation [Tnp/Pf] | 22.61 | 22.50 | 22.58 | 130,400 | -0.02 |  | 0.07 |  |
TOL | Toll Brothers Inc | 41.45 | 40.72 | 40.88 | 2,506,900 | -0.03 |  | 0.07 |  |
TOO | Teekay Offshore Partners LP | 1.550 | 1.530 | 1.550 | 665,200 | 0.010 |  | 0.65 |  |
TOO-A | Teekay Offshore Partners LP [Too/Pa] | 20.81 | 20.72 | 20.78 | 5,600 | 0.00 |  | 0.01 |  |
TOO-B | Teekay Offshore Partners LP [Too/Pb] | 22.18 | 21.92 | 22.10 | 7,500 | -0.03 |  | 0.14 |  |
TOO-E | Teekay Offshore Partners LP [Too/Pe] | 22.00 | 21.58 | 21.69 | 22,300 | -0.10 |  | 0.45 |  |
TOT | Totalfinaelf S.A. | 53.16 | 52.67 | 52.98 | 1,295,400 | 0.69 |  | 1.32 |  |
TPB | Turning Point Brands | 26.97 | 26.16 | 26.25 | 185,000 | -0.34 |  | 1.28 |  |
TPC | Tutor Perini Corp | 15.25 | 14.86 | 15.06 | 435,300 | 0.26 |  | 1.76 |  |
TPG.H | Tpg Pace Hlds Corp [Tpgh.U] | 11.01 | 11.00 | 11.00 | 1,400 | -0.37 |  | 3.25 |  |
TPG.I | Tpg Pace Hlds Corp [Tpgh/W] | 2.050 | 2.000 | 2.020 | 31,300 | 0.020 |  | 1.00 |  |
TPGH | Tpg Pace Holdings Corp Cl A | 10.51 | 10.39 | 10.50 | 99,200 | 0.20 |  | 1.94 |  |
TPH | Tri Pointe Homes Inc | 15.75 | 15.46 | 15.65 | 1,732,300 | 0.15 |  | 0.97 |  |
TPL | Texas Pacific Land Trust | 673.5 | 657.2 | 667.6 | 12,100 | 1.2 |  | 0.17 |  |
TPR | Tapestry Inc | 26.02 | 25.22 | 25.53 | 3,334,300 | 0.08 |  | 0.31 |  |
TPRE | Third Point Reinsurance Ltd Company | 9.710 | 9.535 | 9.560 | 809,100 | 0.080 |  | 0.84 |  |
TPVG | Triplepoint Venture Growth Bdc | 14.25 | 13.95 | 14.22 | 280,800 | 0.30 |  | 2.16 |  |
TPVY | Triplepoint Venture Growth Bdc Corp | 26.94 | 25.68 | 25.80 | 5,500 | 0.08 |  | 0.31 |  |
TPX | Tempur-Pedic International Inc | 86.75 | 85.50 | 85.89 | 803,600 | 1.11 |  | 1.31 |  |
TPZ | Tortoise Power and Energy | 15.82 | 15.59 | 15.74 | 51,200 | 0.10 |  | 0.64 |  |
TR | Tootsie Roll Industries | 35.85 | 35.11 | 35.71 | 134,200 | 0.72 |  | 2.06 |  |
TRC | Tejon Ranch Company | 16.20 | 15.99 | 16.04 | 109,300 | 0.04 |  | 0.25 |  |
TREC | Trecora Resources | 7.515 | 7.320 | 7.430 | 250,900 | 0.180 |  | 2.48 |  |
TREX | Trex Company | 88.45 | 86.19 | 86.79 | 407,900 | 1.05 |  | 1.22 |  |
TRGP | Targa Resources | 36.28 | 35.13 | 35.83 | 2,420,100 | 0.61 |  | 1.73 |  |
TRI | Thomson Reuters Corp | 71.01 | 70.27 | 70.96 | 627,700 | 0.57 |  | 0.81 |  |
TRN | Trinity Industries | 21.41 | 21.00 | 21.26 | 796,800 | 0.70 |  | 3.40 |  |
TRN.U | Trine Acquisition Corp [Trne.U] | 10.40 | 10.40 | 10.40 | 2,000 | 0.02 |  | 0.19 |  |
TRN.W | Trine Acquisition Corp WT [Trne/W] | 0.9200 | 0.9200 | 0.9200 | 700 | 0.0000 |  | 0.00 |  |
TRNE | Trine Acquisition Corp Cl A | 9.950 | 9.950 | 9.950 | 100 | 0.030 |  | 0.30 |  |
TRNO | Terreno Realty Corp | 57.84 | 57.05 | 57.06 | 463,600 | -0.17 |  | 0.30 |  |
TROX | Tronox Inc | 11.46 | 11.04 | 11.05 | 1,489,200 | 0.15 |  | 1.38 |  |
TRP | Transcananda Pipelines | 51.03 | 50.67 | 50.75 | 995,500 | 0.02 |  | 0.04 |  |
TRQ | Turquoise Hill Resources Ltd | 0.6200 | 0.5675 | 0.5883 | 7,233,700 | 0.0133 |  | 2.31 |  |
TRT-A | Triton Intl Ltd [Trtn/Pa] | 27.52 | 26.65 | 27.49 | 9,000 | -0.02 |  | 0.09 |  |
TRT-B | Triton Intl Ltd [Trtn/Pb] | 26.42 | 26.11 | 26.30 | 36,000 | -0.51 |  | 1.90 |  |
TRT-C | Triton International Ltd 7.375% Prf | 25.83 | 25.59 | 25.60 | 85,000 | -0.40 |  | 1.54 |  |
TRTN | Triton International Ltd | 38.46 | 37.63 | 37.85 | 207,300 | 0.56 |  | 1.50 |  |
TRTX | Tpg Re Finance Trust Inc | 20.46 | 20.35 | 20.41 | 233,900 | 0.05 |  | 0.25 |  |
TRU | Transunion | 86.83 | 85.59 | 85.80 | 422,600 | 0.09 |  | 0.11 |  |
TRV | The Travelers Companies Inc | 136.2 | 134.8 | 135.7 | 1,583,600 | 1.4 |  | 1.05 |  |
TRWH | Twin River Worldwide Holdings Inc | 24.00 | 23.31 | 23.88 | 249,900 | 0.23 |  | 0.97 |  |
TS | Tenaris S.A. | 22.00 | 21.61 | 21.99 | 1,505,400 | 0.46 |  | 2.14 |  |
TSE | Trinseo S.A. | 37.28 | 36.20 | 36.77 | 385,400 | 1.07 |  | 3.00 |  |
TSI | Tcw Strategic | 5.840 | 5.810 | 5.840 | 131,900 | 0.010 |  | 0.17 |  |
TSLF | THL Credit Senior Loan Fund | 14.80 | 14.71 | 14.79 | 30,800 | 0.06 |  | 0.41 |  |
TSLX | Tpg Specialty Lending Inc | 21.74 | 21.61 | 21.72 | 198,300 | 0.10 |  | 0.46 |  |
TSM | Taiwan Semiconductor Manufacturing | 55.03 | 54.50 | 54.94 | 5,429,100 | 0.54 |  | 0.99 |  |
TSN | Tyson Foods | 91.38 | 89.38 | 89.45 | 2,060,900 | -0.01 |  | 0.01 |  |
TSQ | Townsquare Media Llc | 8.830 | 8.575 | 8.680 | 38,300 | 0.230 |  | 2.72 |  |
TSU | Tim Participacoes S.A. | 17.24 | 17.03 | 17.21 | 2,144,800 | 0.31 |  | 1.83 |  |
TTC | Toro Company | 79.37 | 78.65 | 78.80 | 348,700 | 0.54 |  | 0.69 |  |
TTI | Tetra Technologies | 1.320 | 1.240 | 1.270 | 873,900 | -0.020 |  | 1.55 |  |
TTM | Tata Motors Ltd | 11.42 | 11.28 | 11.37 | 969,100 | -0.21 |  | 1.81 |  |
TTP | Tortoise Pipeline & Energy Fund | 11.66 | 11.49 | 11.57 | 121,000 | 0.14 |  | 1.22 |  |
TU | Telus Corp Non Voting Shares | 38.77 | 38.48 | 38.63 | 586,400 | 0.05 |  | 0.13 |  |
TUFN | Tufin Software Technologies Ltd | 16.90 | 16.11 | 16.41 | 705,600 | 0.09 |  | 0.55 |  |
TUP | Tupperware Corp | 7.990 | 7.570 | 7.850 | 1,479,000 | 0.300 |  | 3.97 |  |
TV | Grupo Televisa S.A. | 10.76 | 10.58 | 10.64 | 971,200 | 0.05 |  | 0.47 |  |
TVC | Tennessee Valley Authority | 26.50 | 26.23 | 26.29 | 9,000 | 0.00 |  | 0.00 |  |
TVE | Tennessee Valley Authority | 25.55 | 25.45 | 25.49 | 6,200 | -0.02 |  | 0.06 |  |
TWI | Titan International | 3.000 | 2.770 | 2.930 | 552,500 | 0.200 |  | 7.33 |  |
TWLO | Twilio | 99.36 | 96.26 | 98.54 | 1,925,600 | 1.00 |  | 1.03 |  |
TWN | Taiwan Fund | 20.79 | 20.70 | 20.76 | 4,800 | 0.24 |  | 1.17 |  |
TWO | Two Harbors Investments Corp | 14.75 | 14.66 | 14.68 | 1,276,800 | 0.03 |  | 0.20 |  |
TWO-A | Two Hbrs Invt Corp [Two/Pa] | 27.17 | 27.00 | 27.17 | 8,200 | 0.12 |  | 0.44 |  |
TWO-B | Two Hbrs Invt Corp [Two/Pb] | 26.55 | 26.45 | 26.54 | 18,700 | 0.09 |  | 0.34 |  |
TWO-C | Two Hbrs Invt Corp [Two/Pc] | 25.63 | 25.58 | 25.60 | 8,200 | 0.02 |  | 0.08 |  |
TWO-D | Two Hbrs Invt Corp [Two/Pd] | 25.52 | 25.52 | 25.52 | 100 | 0.00 |  | 0.00 |  |
TWO-E | Two Hbrs Invt Corp [Two/Pe] | 25.42 | 25.37 | 25.39 | 3,800 | -0.03 |  | 0.12 |  |
TWTR | Twitter Inc | 30.47 | 29.98 | 30.19 | 10,877,400 | 0.15 |  | 0.50 |  |
TX | Ternium S.A. | 21.80 | 21.50 | 21.65 | 145,900 | 0.33 |  | 1.55 |  |
TXT | Textron Inc | 45.89 | 45.09 | 45.17 | 1,928,200 | 0.20 |  | 0.44 |  |
TY | Tri Continental Corp | 28.53 | 28.32 | 28.49 | 32,100 | 0.18 |  | 0.64 |  |
TY.P | Tri Contl Corp [Ty/P] | 54.75 | 54.36 | 54.75 | 500 | 0.50 |  | 0.92 |  |
TYG | Tortoise Energy Infrastructure Corp | 16.83 | 16.53 | 16.69 | 580,800 | 0.20 |  | 1.21 |  |
TYL | Tyler Technologies | 288.6 | 285.2 | 286.3 | 248,200 | 0.4 |  | 0.14 |  |