List Stock Names starting with: Number of Stock(s): 1016 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | T | AT&T Inc | - | 20.21 | 20.09 - 20.42 | 20.40 | +0.19 | 0.94% | 47,343,612 | | T-A | AT&T Inc 5% Prf Perpetual USD 25 1/1000Th Int Se | - | 20.80 | 20.60 - 20.94 | 20.62 | -0.18 | 0.87% | 334,800 | | T-C | AT&T Inc 4.75% Prf Perpetual USD 25 1/1000Th Int | - | 19.60 | 19.33 - 19.63 | 19.50 | +0.02 | 0.10% | 145,100 | | TA | Travelcenters of America Llc | - | 33.90 | 32.14 - 33.93 | 33.82 | +0.25 | 0.74% | 136,610 | | TAC | Transalta Corp | - | 11.34 | 11.09 - 11.41 | 11.26 | -0.07 | 0.62% | 326,794 | | TAC.U | Trepont Acquisition Corp I [Taca.U] | - | 10.08 | 10.08 - 10.09 | 10.09 | -0.02 | 0.20% | 1,500 | | TAC.W | Trepont Acquisition Corp WT [Taca/W] | - | 0.065 | 0.06 - 0.068 | 0.064 | -0.001 | 1.54% | 36,500 | | TACA | Trepont Acquisition Corp I Cl A | - | 10.08 | 10.08 - 10.10 | 10.09 | -0.01 | 0.10% | 11,647 | | TACK | Capitol Fairlead Tactical Sector ETF | - | 24.12 | 23.965 - 24.16 | 24.16 | +0.14 | 0.58% | 45,600 | | TACT | Transact Tech Inc | - | 4.70 | 4.31 - 4.73 | 4.46 | -0.24 | 5.11% | 120,800 | | TAGG | T. Rowe Price Qm U.S. Bond ETF | - | 44.87 | 44.87 - 44.87 | 44.87 | 0.00 | 0.00% | 2,100 | | TAGS | Teucrium Agricultural | - | 35.34 | 35.19 - 35.443 | 35.245 | +0.045 | 0.13% | 42,400 | | TAIL | Cambria Tail Risk ETF | - | 17.49 | 17.43 - 18.07 | 17.67 | +0.11 | 0.63% | 470,900 | | TAIT | Taitron Components | - | 3.62 | 3.57 - 3.64 | 3.57 | -0.04 | 1.11% | 10,000 | | TAK | Takeda Pharmaceutical Co. Ltd ADR | - | 14.65 | 14.60 - 14.735 | 14.72 | +0.14 | 0.96% | 4,158,187 | | TAL | Tal Education Group ADR | - | 4.49 | 3.98 - 4.50 | 4.14 | -0.26 | 5.91% | 7,576,278 | | TALK | Talkspace Inc | - | 1.16 | 1.11 - 1.16 | 1.15 | +0.01 | 0.88% | 141,064 | | TALKW | Talkspace Inc WT | - | 0.70 | 0.16 - 0.20 | 0.16 | +0.015 | 10.34% | 23,624 | | TALO | Talos Energy Inc | - | 19.37 | 18.63 - 19.51 | 19.36 | +0.32 | 1.68% | 846,601 | | TALS | Talaris Therapeutics Inc | - | 7.04 | 7.04 - 7.55 | 7.37 | +0.27 | 3.80% | 49,500 | | TAN | Solar Invesco ETF | - | 67.88 | 65.23 - 67.91 | 67.19 | +0.47 | 0.70% | 1,917,500 | | TANH | Tantech Holdings | - | 0.254 | 0.246 - 0.26 | 0.259 | -0.001 | 0.38% | 1,028,700 | | TANNI | Travelcenters of America Llc | - | 25.873 | 25.80 - 25.94 | 25.80 | +0.10 | 0.39% | 510 | | TANNL | Travelcenters of America Llc | - | 25.10 | 25.10 - 25.20 | 25.17 | -0.03 | 0.12% | 3,996 | | TANNZ | Travelcenters of America Llc | - | 25.20 | 25.20 - 25.499 | 25.385 | +0.155 | 0.61% | 2,791 | | TAOP | Taoping Inc | - | 1.37 | 1.33 - 1.45 | 1.37 | +0.02 | 1.48% | 21,400 | | TAP | Molson Coors Brewing Company | - | 51.20 | 50.04 - 52.00 | 51.23 | +0.45 | 0.89% | 1,346,915 | | TAP.A | Molson Coors Brewing Cl A | - | 56.05 | 54.40 - 57.50 | 57.50 | +0.50 | 0.88% | 2,700 | | TARA | Artara Therapeutics Inc | - | 3.06 | 3.06 - 3.16 | 3.07 | -0.04 | 1.29% | 6,100 | | TARK | Axs 2X Innovation ETF | - | 22.82 | 18.60 - 23.13 | 21.12 | -0.25 | 1.17% | 589,600 | | TARO | Taro Pharm Inds | - | 37.08 | 37.08 - 37.83 | 37.60 | +0.52 | 1.40% | 3,005 | | TARS | Tarsus Pharmaceuticals Inc | - | 13.49 | 13.36 - 14.00 | 13.70 | +0.29 | 2.16% | 81,004 | | TASK | Taskus Inc Cl A | - | 22.64 | 21.27 - 23.26 | 22.54 | +0.48 | 2.18% | 398,599 | | TAST | Carrols Rstrnt Group | - | 1.46 | 1.39 - 1.47 | 1.41 | -0.03 | 2.08% | 236,373 | | TATT | T A T Tech Ltd | - | 5.463 | 5.463 - 5.78 | 5.78 | +0.01 | 0.17% | 900 | | TAXF | American Century Diversified Muni Bond ETF | - | 49.337 | 49.337 - 49.54 | 49.48 | +0.13 | 0.26% | 121,000 | | TAYD | Taylor Devices Inc | - | 8.76 | 8.76 - 8.76 | 8.76 | -0.09 | 1.02% | 300 | | TBB | AT&T Inc 5.350% Global Notes Due 2066 | - | 24.85 | 24.605 - 24.90 | 24.76 | +0.03 | 0.12% | 118,546 | | TBBK | The Bancorp Inc | - | 18.70 | 18.10 - 18.81 | 18.47 | +0.03 | 0.16% | 364,841 | | TBC | AT&T Inc 5.625% Global Notes Due 2067 | - | 25.20 | 25.08 - 25.28 | 25.15 | -0.01 | 0.04% | 49,498 | | TBCP | Thunder Bridge Capital Partners III Inc Cl A | - | 9.80 | 9.77 - 9.80 | 9.78 | 0.00 | 0.00% | 1,100 | | TBCPU | Thunder Bridge Capital Partners III Inc Units | - | 9.82 | 9.81 - 9.82 | 9.81 | 0.00 | 0.00% | 7,200 | | TBCPW | Thunder Bridge Capital Partners III Inc WT | - | 0.271 | 0.255 - 0.271 | 0.255 | -0.035 | 12.07% | 1,700 | | TBF | Short 20+ Year Treasury ETF | - | 19.80 | 19.485 - 19.81 | 19.56 | -0.24 | 1.21% | 1,974,500 | | TBI | Trueblue Inc | - | 23.03 | 21.875 - 23.03 | 22.31 | -0.44 | 1.93% | 159,833 | | TBJL | Innovator 20+ Yr Treasury Bond 9 Buffer ETF | - | 21.62 | 21.61 - 21.656 | 21.656 | +0.281 | 1.31% | 400 | | TBK | Triumph Bancorp | - | 66.12 | 62.37 - 67.19 | 63.82 | -1.73 | 2.64% | 304,330 | | TBKCP | Triumph Bancorp Inc | - | 26.47 | 25.25 - 26.47 | 25.25 | -0.02 | 0.08% | 2,152 | | TBLA | Taboola.com Ltd | - | 3.43 | 3.20 - 3.46 | 3.30 | -0.03 | 0.90% | 547,199 | | TBLAW | Taboola.com Ltd WT | - | 2.07 | 0.41 - 0.419 | 0.41 | 0.00 | 0.00% | 7,800 | | TBLD | Thornburg Income Builder Opportunities Trust | - | 15.96 | 15.29 - 16.02 | 15.68 | +0.08 | 0.51% | 128,455 | | TBLT | Toughbuilt Industries Inc | - | 7.60 | 6.50 - 7.60 | 6.82 | -0.68 | 9.07% | 113,100 | | TBLTW | Toughbuilt Industries Inc WT | - | 0.09 | 0.088 - 0.09 | 0.09 | -0.001 | 1.10% | 8,100 | | TBNK | Territorial Bancorp | - | 21.00 | 20.835 - 21.16 | 20.89 | -0.26 | 1.23% | 6,759 | | TBPH | Theravance Bio Ord | - | 8.96 | 8.63 - 9.20 | 8.74 | -0.11 | 1.24% | 541,900 | | TBSA | Tb Sa Acquisition Corp Cl | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | | TBSAU | Tb Sa Acquisition Corp | - | 9.85 | 0.00 - 0.00 | 9.85 | 0.00 | 0.00% | 0 | | TBSAW | Tb Sa Acquisition Corp WT | - | 0.249 | 0.00 - 0.00 | 0.249 | 0.00 | 0.00% | 0 | | TBT | Ultrashort Lehman 20 Year Treasury ETF | - | 25.57 | 24.76 - 25.60 | 24.93 | -0.64 | 2.50% | 11,698,500 | | TBUX | T. Rowe Price Ultra Short-Term Bond ETF | - | 49.10 | 49.077 - 49.10 | 49.09 | +0.02 | 0.04% | 2,900 | | TBX | Short 7 10 Year Treasury ETF | - | 26.76 | 26.57 - 26.76 | 26.61 | -0.135 | 0.50% | 1,506,900 | | TC | Tuanche Ltd ADR | - | 2.09 | 2.01 - 2.30 | 2.20 | +0.19 | 9.45% | 4,600 | | TCAC | Tuatara Capital Acquisition Corp Cl A | - | 9.95 | 9.94 - 9.95 | 9.94 | 0.00 | 0.00% | 39,500 | | TCACU | Tuatara Capital Acquisition Corp | - | 10.07 | 10.07 - 10.095 | 10.095 | -0.025 | 0.25% | 2,400 | | TCACW | Tuatara Capital Acquisition Corp WT | - | 0.39 | 0.31 - 0.39 | 0.337 | -0.013 | 3.71% | 21,500 | | TCBC | Tc Bancshares Inc | - | 12.351 | 12.351 - 12.60 | 12.40 | -0.005 | 0.04% | 2,500 | | TCBI | Texas Capital Bncsh | - | 52.19 | 50.09 - 52.35 | 51.15 | -0.24 | 0.47% | 439,005 | | TCBIO | Texas Cap Bancshares | - | 22.19 | 21.60 - 22.51 | 22.22 | -0.12 | 0.54% | 35,754 | | TCBK | Trico Bancshares | - | 42.40 | 41.96 - 42.84 | 42.54 | +0.25 | 0.59% | 112,047 | | TCBP | Tc Biopharm [Holdings] Plc ADR | - | 1.37 | 1.12 - 1.40 | 1.12 | -0.03 | 2.61% | 179,500 | | TCBPW | Tc Biopharm [Holdings] Plc WT | - | 0.43 | 0.40 - 0.46 | 0.40 | +0.01 | 2.56% | 14,100 | | TCBS | Texas Community Bancshares Inc | - | 16.759 | 15.85 - 17.00 | 16.89 | +1.04 | 6.56% | 1,700 | | TCBX | Third Coast Bancshares Inc | - | 23.38 | 23.115 - 23.44 | 23.40 | +0.24 | 1.04% | 33,980 | | TCDA | Tricida Inc | - | 10.12 | 9.43 - 10.215 | 9.59 | -0.36 | 3.62% | 310,531 | | TCFC | The Community Fin Cp | - | 37.00 | 35.855 - 37.40 | 36.51 | -0.40 | 1.08% | 15,200 | | TCHI | Ishares MSCI China Multisector Tech ETF | - | 19.223 | 19.223 - 19.223 | 19.223 | +0.022 | 0.11% | 100 | | TCHP | T. Rowe Price Blue Chip Growth ETF | - | 22.98 | 21.96 - 22.99 | 22.61 | -0.07 | 0.31% | 75,800 | | TCI | Transcontinental Realty Investors | - | 45.20 | 44.935 - 46.00 | 45.57 | +0.39 | 0.86% | 1,799 | | TCMD | Tactile Systems Technology Inc | - | 10.14 | 9.50 - 10.28 | 9.54 | -0.37 | 3.73% | 307,900 | | TCN | Tricon Residential Inc | - | 12.42 | 12.27 - 12.58 | 12.48 | +0.13 | 1.05% | 291,957 | | TCO.U | Trajectory Alpha Acquisition [Tcoa.U] | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | TCO.W | Trajectory Alpha Acquisition WT [Tcoa/W] | - | 0.22 | 0.00 - 0.00 | 0.22 | 0.00 | 0.00% | 0 | | TCOA | Trajectory Alpha Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.84 | 9.73 | -0.08 | 0.82% | 100 | | TCOM | Trip.com Group Ltd ADR | - | 21.65 | 21.07 - 22.10 | 21.39 | +0.41 | 1.95% | 4,089,965 | | TCON | Tracon Pharma | - | 1.89 | 1.74 - 1.89 | 1.77 | -0.09 | 4.84% | 45,900 | | TCPC | TCP Capital Corp | - | 13.00 | 12.46 - 13.14 | 12.70 | -0.24 | 1.85% | 391,616 | | TCRR | Tcr2 Therapeutics Inc | - | 2.38 | 2.29 - 2.40 | 2.35 | -0.01 | 0.42% | 263,225 | | TCRT | Alaunos Therapeutics Inc | - | 0.48 | 0.45 - 0.52 | 0.498 | +0.016 | 3.32% | 1,029,275 | | TCRX | Tscan Therapeutics Inc | - | 2.99 | 2.78 - 3.10 | 3.05 | 0.00 | 0.00% | 40,500 | | TCRZ | THL Credit Inc | - | 24.45 | 24.45 - 24.45 | 24.59 | +0.252 | 1.04% | 2,416 | | TCS | The Container Store Group Inc | - | 8.00 | 7.52 - 8.086 | 7.90 | +0.01 | 0.13% | 660,502 | | TCTL | Premise Capital Frontier Advantage Dvsfd Tct ETF | - | 29.61 | 29.61 - 29.694 | 29.694 | +0.039 | 0.13% | 200 | | TCVA | Tcv Acquisition Corp Cl A | - | 9.74 | 9.73 - 9.74 | 9.73 | 0.00 | 0.00% | 9,900 | | TCX | Tucows Inc Cl A | - | 47.30 | 44.525 - 47.30 | 44.66 | -2.42 | 5.14% | 49,900 | | TD | Toronto Dominion Bank | - | 72.14 | 70.49 - 72.52 | 71.77 | +0.12 | 0.17% | 2,008,286 | | TDC | Teradata Corp | - | 36.14 | 34.94 - 36.94 | 35.66 | -0.29 | 0.81% | 681,833 | | TDCX | Tdcx Inc ADR | - | 12.74 | 12.31 - 14.60 | 13.69 | +1.08 | 8.56% | 355,901 | | TDF | Templeton Dragon Fund | - | 12.20 | 11.832 - 12.344 | 12.23 | +0.14 | 1.16% | 55,159 | | TDG | Transdigm Group Inc | - | 548.30 | 538.20 - 552.53 | 550.24 | +9.10 | 1.68% | 517,004 | | TDIV | Nasdaq Technology Dividend Index Fund FT | - | 53.24 | 51.273 - 53.24 | 52.74 | +0.02 | 0.04% | 318,900 | | TDOC | Teladoc Health Inc | - | 33.19 | 30.94 - 33.99 | 32.74 | -0.17 | 0.52% | 5,021,057 | | TDS | Telephone and Data Systems | - | 17.69 | 17.16 - 17.82 | 17.45 | -0.10 | 0.57% | 678,848 | | TDS-U | Telephone & Data Systems | - | 23.00 | 23.00 - 23.64 | 23.47 | +0.47 | 2.04% | 9,500 | | TDS-V | Telephone and Data Systems Inc | - | 20.05 | 19.76 - 20.20 | 20.00 | 0.00 | 0.00% | 34,700 | | TDSA | Cabana Target Drawdown 5 ETF | - | 22.26 | 22.26 - 22.29 | 22.28 | +0.035 | 0.16% | 25,600 | | TDSB | Cabana Target Drawdown 7 ETF | - | 22.28 | 22.28 - 22.31 | 22.30 | +0.05 | 0.22% | 76,500 | | TDSC | Cabana Target Drawdown 10 ETF | - | 23.40 | 23.31 - 23.405 | 23.39 | +0.04 | 0.17% | 162,100 | | TDSD | Cabana Target Drawdown 13 ETF | - | 22.30 | 22.16 - 22.32 | 22.27 | +0.04 | 0.18% | 190,100 | | TDSE | Cabana Target Drawdown 16 ETF | - | 22.89 | 22.84 - 22.93 | 22.93 | +0.05 | 0.22% | 102,900 | | TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | - | 26.09 | 26.07 - 26.13 | 26.11 | -0.01 | 0.04% | 96,900 | | TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | - | 25.46 | 25.435 - 25.48 | 25.475 | +0.015 | 0.06% | 560,900 | | TDUP | Thredup Inc Cl A | - | 4.48 | 3.875 - 4.65 | 4.39 | -0.02 | 0.45% | 1,222,430 | | TDV | S&P Technology Dividend Aristocrats ETF | - | 56.01 | 54.015 - 56.01 | 55.359 | +0.089 | 0.16% | 4,600 | | TDVG | T. Rowe Price Dividend Growth ETF | - | 30.35 | 29.68 - 30.41 | 30.169 | -0.032 | 0.11% | 10,700 | | TDW | Tidewater Inc | - | 26.36 | 24.74 - 27.02 | 25.06 | -1.11 | 4.24% | 314,222 | | TDW.A | Tidewater Inc [Tdw/Wa] | - | 1.00 | 1.00 - 1.01 | 1.01 | -0.03 | 2.88% | 1,300 | | TDW.B | Tidewater Inc [Tdw/Wb] | - | 0.594 | 0.00 - 0.00 | 0.594 | 0.00 | 0.00% | 0 | | TDW.W | Tidewater Inc WT | - | 1.35 | 0.00 - 0.00 | 1.35 | 0.00 | 0.00% | 0 | | TDY | Teledyne Technologies Inc | - | 390.29 | 374.03 - 392.27 | 386.10 | -4.50 | 1.15% | 339,936 | | TEAF | Ecofin Sustainable and Social Impact Term Fund | - | 14.66 | 14.23 - 14.746 | 14.55 | -0.01 | 0.07% | 42,106 | | TEAM | Atlassian Cls A Ord | - | 178.60 | 169.175 - 182.015 | 177.40 | +2.65 | 1.52% | 2,034,016 | | TECB | Ishares U.S. Tech Breakthrough Multisector ETF | - | 29.48 | 28.34 - 29.50 | 29.156 | +0.096 | 0.33% | 14,300 | | TECH | Bio-Techne Cp | - | 372.48 | 358.43 - 372.48 | 366.35 | -0.09 | 0.02% | 194,005 | | TECK | Teck Resources Ltd | - | 40.63 | 39.41 - 40.93 | 40.29 | +0.13 | 0.32% | 5,292,939 | | TECL | Technology Bull 3X Direxion | - | 33.06 | 29.07 - 33.39 | 32.01 | +0.16 | 0.50% | 9,562,000 | | TECS | Technology Bear 3X Direxion | - | 48.10 | 47.64 - 54.36 | 49.73 | -0.29 | 0.58% | 5,350,300 | | TECTP | Tectonic Financial Inc 9.00% Fixed-To-Floating | - | 10.55 | 10.55 - 10.55 | 10.55 | +0.01 | 0.09% | 1,000 | | TEDU | Tarena Intl ADR | - | 2.94 | 2.87 - 3.14 | 2.87 | -0.17 | 5.59% | 24,522 | | TEF | Telefonica S.A. ADR | - | 4.92 | 4.875 - 4.96 | 4.96 | +0.05 | 1.02% | 1,325,267 | | TEI | Templeton Emerging Markets | - | 5.71 | 5.60 - 5.73 | 5.72 | +0.03 | 0.53% | 86,736 | | TEKK | Tekkorp Digital Acquisition Corp Cl A | - | 9.87 | 9.86 - 9.875 | 9.86 | 0.00 | 0.00% | 15,400 | | TEKKU | Tekkorp Digital Acquisition Corp | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | | TEKKW | Tekkorp Digital Acquisition Corp WT | - | 0.20 | 0.20 - 0.218 | 0.209 | +0.024 | 12.97% | 36,200 | | TEL | Te Connectivity Ltd | - | 124.35 | 119.58 - 124.35 | 122.68 | 0.00 | 0.00% | 1,688,585 | | TELA | Tela Bio Inc | - | 8.99 | 8.38 - 9.02 | 8.38 | -0.51 | 5.74% | 24,500 | | TELL | Tellurian Inc | - | 4.71 | 4.26 - 4.74 | 4.47 | -0.10 | 2.19% | 14,293,500 | | TELZ | Tellurian Inc 8.25% Senior Notes Due 2028 | - | 22.135 | 21.32 - 22.21 | 21.32 | -0.511 | 2.34% | 4,200 | | TEMP | Jpmorgan Climate Change S | - | 36.523 | 36.523 - 36.523 | 36.523 | -0.304 | 0.83% | 100 | | TEN | Tenneco Automotive | - | 16.48 | 15.85 - 16.48 | 16.00 | -0.36 | 2.20% | 1,053,598 | | TENB | Tenable Holdings Inc | - | 47.00 | 46.07 - 48.63 | 47.32 | +1.71 | 3.75% | 1,185,462 | | TENG | Direxion 5G Communications Bull 2X ETF | - | 18.47 | 18.18 - 18.882 | 18.882 | +0.038 | 0.20% | 300 | | TENX | Tenax Therapeutics | - | 0.67 | 0.636 - 0.69 | 0.636 | -0.044 | 6.47% | 10,000 | | TEO | Telecom Argentina Stet France Telecom ADR | - | 5.34 | 5.02 - 5.35 | 5.08 | -0.14 | 2.68% | 54,590 | | TEQI | T. Rowe Price Equity Income ETF | - | 34.62 | 33.71 - 34.62 | 34.35 | -0.035 | 0.10% | 10,700 | | TER | Teradyne Inc | - | 104.61 | 97.63 - 105.07 | 102.37 | +0.19 | 0.19% | 2,048,887 | | TERN | Terns Pharmaceuticals Inc | - | 1.64 | 1.45 - 1.64 | 1.50 | -0.12 | 7.41% | 122,134 | | TESS | Tessco Tech Inc | - | 6.00 | 5.85 - 6.25 | 6.20 | +0.03 | 0.49% | 18,610 | | TETC | Tech and Energy Transition Corp Cl A | - | 9.74 | 9.74 - 9.75 | 9.75 | 0.00 | 0.00% | 19,600 | | TETCU | Tech and Energy Transition Corp | - | 9.85 | 9.85 - 9.85 | 9.85 | +0.03 | 0.31% | 100 | | TETCW | Tech and Energy Transition Corp WT | - | 0.18 | 0.18 - 0.18 | 0.18 | +0.03 | 20.00% | 300 | | TETE | Technology & Telecom Acquisition Cl A | - | 9.98 | 9.98 - 9.98 | 9.98 | 0.00 | 0.00% | 200 | | TETEU | Technology & Telecom Acquisition Corp | - | 10.05 | 10.04 - 10.06 | 10.05 | +0.01 | 0.10% | 13,400 | | TETEW | Technology & Telecom Acquisition Corp WT | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | TEVA | Teva Pharmaceutical Industries Ltd ADR | - | 8.40 | 8.19 - 8.52 | 8.47 | +0.16 | 1.93% | 10,053,717 | | TEX | Terex Corp | - | 32.36 | 30.67 - 32.782 | 31.69 | -0.70 | 2.16% | 603,789 | | TFC | Truist Financial Corp | - | 46.37 | 44.85 - 46.72 | 45.68 | -0.44 | 0.95% | 9,708,585 | | TFC-I | Truist Financial Corp [Tfc/Pi] | - | 19.89 | 19.42 - 19.89 | 19.48 | -0.18 | 0.92% | 12,700 | | TFC-O | Truist Financial Corp [Tfc/Po] | - | 22.32 | 21.78 - 22.35 | 21.90 | -0.20 | 0.90% | 98,400 | | TFC-R | Truist Financial Corp [Tfc/Pr] | - | 19.75 | 19.41 - 19.89 | 19.63 | -0.07 | 0.36% | 156,000 | | TFFP | Tff Pharmaceuticals Inc | - | 5.44 | 5.29 - 5.62 | 5.49 | +0.13 | 2.43% | 110,000 | | TFI | Muni Bond ETF SPDR | - | 45.32 | 45.32 - 45.52 | 45.49 | +0.20 | 0.44% | 3,498,800 | | TFII | Tfi International Inc | - | 80.34 | 76.37 - 80.80 | 79.33 | -0.01 | 0.01% | 195,804 | | TFJL | Innovator 20+ Yr Treasury Bond 5 Floor ETF | - | 21.58 | 21.57 - 21.61 | 21.61 | 0.00 | 0.00% | 1,700 | | TFLO | Treasury Floating Rate Bond Ishares ETF | - | 50.39 | 50.38 - 50.40 | 50.40 | -0.01 | 0.02% | 320,600 | | TFSA | Terra Income Fund VI 7.00% Notes Due 2026 | - | 24.69 | 24.589 - 24.80 | 24.80 | +0.05 | 0.20% | 3,008 | | TFSL | Tfs Financial Corp | - | 14.33 | 14.11 - 14.364 | 14.33 | +0.05 | 0.35% | 242,567 | | TFX | Teleflex Inc | - | 290.95 | 281.30 - 292.66 | 287.30 | -1.39 | 0.48% | 346,152 | | TG | Tredegar Corp | - | 11.87 | 11.45 - 12.04 | 11.98 | +0.23 | 1.96% | 153,274 | | TGA | Transglobe Energy Cp | - | 4.25 | 4.21 - 4.455 | 4.34 | +0.13 | 3.09% | 1,500,600 | | TGAA | Target Global Acquisition I Corp Cl A | - | 9.91 | 9.87 - 9.91 | 9.87 | 0.00 | 0.00% | 27,500 | | TGAAU | Target Global Acquisition I Corp | - | 9.931 | 0.00 - 0.00 | 9.931 | 0.00 | 0.00% | 0 | | TGAAW | Target Global Acquisition I Corp WT | - | 0.30 | 0.00 - 0.00 | 0.30 | 0.00 | 0.00% | 0 | | TGAN | Transphorm Inc | - | 6.24 | 5.89 - 6.285 | 6.06 | -0.06 | 0.98% | 71,500 | | TGB | Taseko Mines Ltd | - | 1.61 | 1.54 - 1.62 | 1.56 | -0.03 | 1.89% | 2,041,000 | | TGH | Textainer Group Holdings | - | 30.91 | 30.13 - 31.13 | 30.88 | +0.33 | 1.08% | 352,305 | | TGH-A | Textainer Group Holdings Ltd | - | 24.80 | 24.71 - 25.04 | 25.04 | +0.24 | 0.97% | 4,600 | | TGH-B | Textainer Group Holdings Ltd | - | 22.90 | 22.40 - 22.90 | 22.617 | +0.167 | 0.74% | 2,800 | | TGI | Triumph Group | - | 14.36 | 13.335 - 14.64 | 13.95 | -0.30 | 2.11% | 1,417,188 | | TGIF | Sofi Weekly Income ETF | - | 95.49 | 95.05 - 95.49 | 95.48 | +0.13 | 0.14% | 1,100 | | TGLS | Tecnoglass Inc | - | 21.25 | 19.79 - 21.25 | 20.16 | -0.64 | 3.08% | 116,000 | | TGNA | Tegna Inc | - | 20.96 | 20.83 - 21.18 | 20.99 | +0.17 | 0.82% | 1,734,406 | | TGR | Kimbell Tiger Acquisition Corp Cl A | - | 9.99 | 9.99 - 10.015 | 10.015 | +0.025 | 0.25% | 203 | | TGR.U | Kimbell Tiger Acquisition Corp | - | 10.09 | 10.09 - 10.09 | 10.09 | +0.01 | 0.10% | 100 | | TGR.W | Kimbell Tiger Acquisition Corp WT | - | 0.20 | 0.20 - 0.20 | 0.20 | 0.00 | 0.00% | 1,600 | | TGRW | T. Rowe Price Growth Stock ETF | - | 22.55 | 21.715 - 22.55 | 22.265 | -0.135 | 0.60% | 6,400 | | TGS | Transportadora DE Gas Sa Ord B ADR | - | 6.39 | 6.16 - 6.501 | 6.23 | -0.15 | 2.35% | 76,041 | | TGT | Target Corp | - | 153.62 | 150.89 - 155.80 | 155.36 | +1.93 | 1.26% | 11,645,404 | | TGTX | Tg Therapeuticscmn | - | 5.84 | 4.81 - 6.10 | 5.39 | -0.65 | 10.76% | 4,946,000 | | TGVC | Tg Venture Acquisition Corp Cl A | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | | TGVCU | Tg Venture Acquisition Corp Units | - | 10.05 | 0.00 - 0.00 | 10.05 | 0.00 | 0.00% | 0 | | TGVCW | Tg Venture Acquisition Corp WT | - | 0.17 | 0.17 - 0.20 | 0.20 | 0.00 | 0.00% | 900 | | TH | Target Hospitality Corp | - | 6.07 | 5.90 - 6.14 | 6.09 | +0.12 | 2.01% | 189,000 | | THAC | Thrive Acquisition Corp Cl A | - | 10.02 | 0.00 - 0.00 | 10.02 | 0.00 | 0.00% | 0 | | THACU | Thrive Acquisition Corp | - | 10.12 | 0.00 - 0.00 | 10.12 | 0.00 | 0.00% | 0 | | THACW | Thrive Acquisition Corp WT | - | 0.16 | 0.15 - 0.18 | 0.18 | -0.02 | 10.00% | 32,200 | | THC | Tenet Healthcare Corp | - | 64.50 | 61.98 - 65.14 | 64.49 | +0.66 | 1.03% | 1,253,969 | | THCA | Tuscan Holdings Corp II | - | 10.46 | 10.35 - 10.50 | 10.36 | -0.09 | 0.86% | 46,400 | | THCAU | Tuscan Holdings Corp II Unit | - | 10.56 | 10.56 - 10.56 | 10.56 | -0.13 | 1.22% | 100 | | THCAW | Tuscan Holdings Corp II WT | - | 0.307 | 0.30 - 0.466 | 0.32 | 0.00 | 0.00% | 153,600 | | THCP | Thunder Bridge Capital Partners IV Inc Cl A | - | 9.80 | 9.78 - 9.80 | 9.78 | 0.00 | 0.00% | 4,700 | | THCPU | Thunder Bridge Capital Partners IV Inc | - | 9.84 | 9.84 - 9.84 | 9.84 | -0.12 | 1.20% | 500 | | THCPW | Thunder Bridge Capital Partners IV Inc WT | - | 0.58 | 0.402 - 0.58 | 0.414 | -0.065 | 13.57% | 7,600 | | THCX | Spinnaker The Cannabis ETF | - | 5.12 | 4.88 - 5.134 | 5.06 | +0.01 | 0.20% | 54,600 | | THD | Thailand Ishares MSCI ETF | - | 74.39 | 73.42 - 74.53 | 73.95 | +0.11 | 0.15% | 78,300 | | THFF | First Finl Corp [In] | - | 43.45 | 43.20 - 43.76 | 43.59 | +0.24 | 0.55% | 67,851 | | THG | The Hanover Insurance Group | - | 142.96 | 139.64 - 145.13 | 141.52 | -1.18 | 0.83% | 87,397 | | THM | International Tower Hill Mines Ltd | - | 0.73 | 0.681 - 0.73 | 0.718 | +0.003 | 0.42% | 61,500 | | THMO | Thermogenesis Holdings Inc | - | 0.40 | 0.34 - 0.41 | 0.345 | -0.035 | 9.21% | 52,400 | | THNQ | Robo Global Artificial Intelligence ETF | - | 28.25 | 27.12 - 28.25 | 28.04 | +0.173 | 0.62% | 4,800 | | THO | Thor Industries | - | 73.00 | 66.26 - 73.14 | 69.42 | -3.03 | 4.18% | 1,970,302 | | THQ | Tekla Healthcare Opportunities | - | 20.47 | 19.92 - 20.57 | 20.29 | +0.11 | 0.55% | 76,112 | | THR | Thermon Group Holdings Inc | - | 14.92 | 14.56 - 15.17 | 15.02 | +0.19 | 1.28% | 62,572 | | THRM | Gentherm Inc | - | 68.18 | 63.42 - 68.63 | 65.50 | -1.23 | 1.84% | 140,151 | | THRN | Thorne Healthtech Inc | - | 5.75 | 5.62 - 6.00 | 5.92 | +0.22 | 3.86% | 149,889 | | THRX | Theseus Pharmaceuticals Inc | - | 7.19 | 6.73 - 7.65 | 7.16 | +0.17 | 2.43% | 91,060 | | THRY | Thryv Holdings Inc | - | 24.64 | 23.715 - 24.67 | 24.48 | +0.05 | 0.20% | 266,900 | | THS | Treehouse Foods | - | 37.00 | 35.82 - 37.32 | 36.70 | -0.05 | 0.14% | 287,523 | | THTX | Theratechnologies Inc | - | 2.40 | 2.28 - 2.41 | 2.28 | -0.15 | 6.17% | 39,400 | | THW | Tekla World Healthcare Fund | - | 15.75 | 15.21 - 15.91 | 15.57 | -0.16 | 1.02% | 129,439 | | THWWW | Target Hospitality Corp WT | - | 0.40 | 0.371 - 0.402 | 0.395 | +0.055 | 16.18% | 10,600 | | THY | Agility Shares Dynamic Tactical Income ETF | - | 23.68 | 23.675 - 23.68 | 23.675 | +0.015 | 0.06% | 2,000 | | TIG | Trean Insurance Group Inc | - | 6.48 | 5.99 - 6.50 | 6.13 | -0.25 | 3.92% | 130,495 | | TIGO | Millicom International Cellular S.A. | - | 17.00 | 16.64 - 17.61 | 17.02 | -0.405 | 2.32% | 406,234 | | TIGR | Up Fintech Holding Ltd ADR | - | 4.14 | 3.73 - 4.14 | 3.86 | -0.16 | 3.98% | 1,843,687 | | TIL | Instil Bio Inc | - | 7.25 | 7.09 - 7.48 | 7.27 | +0.14 | 1.96% | 666,768 | | TILE | Interface Inc | - | 13.60 | 13.02 - 13.71 | 13.39 | -0.25 | 1.83% | 237,395 | | TILL | Teucrium Agricultural Strategy No K-1 ETF | - | 39.829 | 39.829 - 39.92 | 39.864 | -0.046 | 0.12% | 3,700 | | TILT | Mstar US Mkt Factors Tilt ETF Flexshares | - | 153.48 | 148.75 - 153.48 | 151.51 | -0.10 | 0.07% | 5,800 | | TIMB | Tim S.A. ADR | - | 13.91 | 13.70 - 14.17 | 14.13 | +0.27 | 1.95% | 360,442 | | TIME | Capitol Series Trust Clockwise Capital Innovatio | - | 18.15 | 18.01 - 18.295 | 18.295 | -0.222 | 1.20% | 600 | | TIN.U | Tiga Acquisition Corp Unit [Tinv.U] | - | 10.76 | 10.76 - 10.76 | 10.76 | +0.01 | 0.09% | 600 | | TIN.W | Tiga Acquisition Corp WT [Tinv/W] | - | 1.01 | 1.01 - 1.015 | 1.01 | 0.00 | 0.00% | 12,600 | | TINT | Proshares Smart Materials ETF | - | 33.529 | 33.529 - 33.529 | 33.529 | -0.361 | 1.07% | 100 | | TINV | Tiga Acquisition Corp Cl A | - | 10.23 | 10.23 - 10.25 | 10.24 | 0.00 | 0.00% | 85,007 | | TINY | Proshares Nanotechnology ETF | - | 31.763 | 31.763 - 31.763 | 31.763 | -0.377 | 1.17% | 100 | | TIOA | Tio Tech A Cl A | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | | TIOAU | Tio Tech A Units | - | 9.806 | 9.76 - 9.806 | 9.76 | -0.05 | 0.51% | 1,700 | | TIOAW | Tio Tech A WT | - | 0.17 | 0.17 - 0.17 | 0.17 | -0.01 | 5.56% | 1,000 | | TIP | TIPS Bond Ishares ETF | - | 118.51 | 118.29 - 118.74 | 118.60 | +0.05 | 0.04% | 5,597,600 | | TIPD | Direxion Daily TIPS Bear 2X Shares | - | 25.80 | 25.80 - 25.80 | 25.80 | -0.02 | 0.08% | 200 | | TIPL | Direxion Daily TIPS Bull 2X Shares | - | 24.07 | 24.07 - 24.08 | 24.08 | +0.01 | 0.04% | 100 | | TIPT | Tiptree Fncl Cl A | - | 10.61 | 10.25 - 10.74 | 10.44 | -0.03 | 0.29% | 40,900 | | TIPX | Barclays 1-10 Year TIPS SPDR | - | 20.07 | 20.04 - 20.09 | 20.08 | 0.00 | 0.00% | 901,000 | | TIPZ | Broad U.S. TIPS Index ETF Pimco | - | 60.02 | 59.93 - 60.14 | 60.08 | +0.02 | 0.03% | 57,900 | | TIRX | Tian Ruixiang Holdings Ltd Cl A | - | 0.76 | 0.664 - 0.76 | 0.69 | +0.001 | 0.15% | 80,300 | | TISI | Team Inc | - | 1.10 | 0.976 - 1.12 | 1.05 | +0.01 | 0.96% | 573,974 | | TITN | Titan Machinery Inc | - | 23.75 | 22.39 - 23.88 | 22.93 | -0.67 | 2.84% | 179,163 | | TIVC | Tivic Health Systems Inc | - | 1.67 | 1.643 - 1.68 | 1.65 | -0.06 | 3.51% | 8,800 | | TIXT | Telus International [Cda] Inc Subordinate Voting | - | 24.45 | 23.41 - 24.63 | 24.63 | +0.43 | 1.78% | 79,198 | | TJX | TJX Companies | - | 58.61 | 55.72 - 59.85 | 57.87 | -3.54 | 5.76% | 15,698,761 | | TK | Teekay Shipping Corp | - | 3.39 | 3.20 - 3.42 | 3.30 | -0.05 | 1.49% | 369,750 | | TKAT | Takung Art Ltd | - | 1.90 | 1.80 - 1.95 | 1.90 | +0.02 | 1.06% | 116,500 | | TKC | Turkcell Iletisim Hizmetleri As ADR | - | 3.02 | 2.97 - 3.07 | 3.01 | -0.02 | 0.66% | 873,023 | | TKLF | Yoshitsu CO Ltd ADR | - | 1.58 | 1.46 - 1.59 | 1.49 | -0.04 | 2.61% | 211,100 | | TKNO | Alpha Teknova Inc | - | 9.03 | 8.63 - 9.758 | 9.55 | +0.62 | 6.94% | 48,500 | | TKR | Timken Company | - | 58.95 | 56.30 - 59.44 | 57.89 | -0.71 | 1.21% | 397,853 | | TLG.U | Tlg Acquisition One Corp [Tlga.U] | - | 9.818 | 9.81 - 9.82 | 9.81 | 0.00 | 0.00% | 2,700 | | TLG.W | Tlg Acquisition One Corp WT [Tlga/W] | - | 0.11 | 0.00 - 0.00 | 0.11 | 0.00 | 0.00% | 0 | | TLGA | Tlg Acquisition One Corp Cl A | - | 9.80 | 9.78 - 9.80 | 9.78 | -0.001 | 0.01% | 816 | | TLGY | Tlgy Acquisition Corp Cl A | - | 9.965 | 9.965 - 9.965 | 9.965 | -0.005 | 0.05% | 100,000 | | TLGYU | Tlgy Acquisition Corp | - | 10.05 | 0.00 - 0.00 | 10.05 | 0.00 | 0.00% | 0 | | TLGYW | Tlgy Acquisition Corp WT | - | 0.167 | 0.167 - 0.167 | 0.167 | +0.014 | 9.15% | 1,200 | | TLH | 10-20 Year Treas Bond Ishares ETF | - | 123.02 | 122.83 - 124.299 | 124.02 | +1.26 | 1.03% | 306,400 | | TLIS | Talis Biomedical Corp | - | 1.02 | 0.981 - 1.04 | 1.00 | -0.02 | 1.96% | 83,900 | | TLK | P.T. Telekomunikasi Indonesia Tbk ADR | - | 28.27 | 27.89 - 28.42 | 28.33 | -0.20 | 0.70% | 476,858 | | TLMD | Telemed Inc | - | 3.00 | 2.99 - 3.00 | 3.00 | 0.00 | 0.00% | 946,546 | | TLMDW | Telemed Inc WT | - | 0.328 | 0.81 - 0.85 | 0.84 | 0.00 | 0.00% | 96,283 | | TLRY | Tilray Brands Inc | - | 4.93 | 4.55 - 4.96 | 4.72 | -0.14 | 2.88% | 20,226,894 | | TLS | Telos Corp | - | 7.74 | 7.60 - 7.90 | 7.79 | +0.13 | 1.70% | 554,600 | | TLSA | Tiziana Life Sciences Ltd | - | 0.857 | 0.80 - 0.892 | 0.86 | -0.04 | 4.44% | 45,300 | | TLT | 20+ Year Treas Bond Ishares ETF | - | 117.09 | 117.06 - 119.02 | 118.51 | +1.33 | 1.14% | 22,780,900 | | TLTD | Flexshares Dev Mkt Ex-US Factor Tilt Index Fund | - | 63.02 | 62.16 - 63.02 | 62.672 | +0.302 | 0.48% | 8,200 | | TLTE | Flexshares EM Factor Tilt Index Fund | - | 51.94 | 51.09 - 51.94 | 51.67 | +0.14 | 0.27% | 20,500 | | TLYS | Tilly's Inc | - | 8.17 | 7.80 - 8.34 | 8.07 | -0.01 | 0.12% | 388,956 | | TM | Toyota Motor Corp Ltd Ord ADR | - | 159.19 | 156.18 - 160.03 | 158.66 | +2.77 | 1.78% | 412,585 | | TMA.U | Music Acquisition Corp [Tmac.U] | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | | TMA.W | Music Acquisition Corp WT [Tmac/W] | - | 0.18 | 0.00 - 0.00 | 0.18 | 0.00 | 0.00% | 0 | | TMAC | The Music Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.78 | 9.78 | 0.00 | 0.00% | 3 | | TMAT | Main Thematic Innovation ETF | - | 14.00 | 13.39 - 14.00 | 13.74 | -0.09 | 0.65% | 23,300 | | TMBR | Timber Pharmaceuticals Inc | - | 0.258 | 0.253 - 0.279 | 0.261 | -0.004 | 1.51% | 279,600 | | TMC | Tmc The Metals CO Inc | - | 1.40 | 1.27 - 1.41 | 1.36 | -0.02 | 1.45% | 766,047 | | TMCI | Treace Medical Concepts Inc | - | 14.92 | 14.17 - 15.10 | 14.67 | +0.12 | 0.82% | 189,393 | | TMCWW | Tmc The Metals CO Inc WT | - | 0.235 | 0.20 - 0.249 | 0.237 | -0.012 | 4.82% | 5,300 | | TMDI | Titan Medical Inc | - | 0.48 | 0.44 - 0.48 | 0.455 | -0.015 | 3.19% | 84,400 | | TMDV | Russell US Dividend Growers ETF | - | 45.07 | 44.68 - 45.194 | 45.194 | -0.097 | 0.21% | 1,200 | | TMDX | Transmedics Group Inc | - | 28.32 | 26.47 - 29.09 | 28.40 | +0.72 | 2.60% | 215,200 | | TME | Tencent Music Entertainment ADR | - | 4.18 | 4.01 - 4.32 | 4.07 | +0.01 | 0.25% | 18,006,178 | | TMF | 20+ Year Trsy Bull 3X Direxion | - | 13.45 | 13.43 - 14.12 | 13.97 | +0.48 | 3.56% | 4,106,200 | | TMFC | Motley Fool 100 Index ETF | - | 33.13 | 31.71 - 33.13 | 32.54 | -0.08 | 0.25% | 92,100 | | TMFE | Motley Fool Capital Efficiency 100 Index ETF | - | 15.55 | 14.75 - 15.55 | 15.14 | -0.038 | 0.25% | 182,700 | | TMFG | Motley Fool Global Opportunities ETF | - | 23.84 | 23.36 - 23.97 | 23.84 | +0.17 | 0.72% | 33,100 | | TMFM | Motley Fool Mid-Cap Growth ETF | - | 22.01 | 21.19 - 22.01 | 21.699 | +0.066 | 0.31% | 11,400 | | TMFS | Motley Fool Small-Cap Growth ETF | - | 25.33 | 24.50 - 25.372 | 25.031 | +0.014 | 0.06% | 6,400 | | TMFX | Motley Fool Next Index ETF | - | 14.53 | 13.80 - 14.53 | 14.19 | -0.093 | 0.65% | 16,100 | | TMHC | Taylor Morrison Home Corp | - | 28.11 | 26.97 - 28.11 | 27.93 | +0.24 | 0.87% | 963,743 | | TMKR | Tastemaker Acquisition Corp Cl A | - | 9.89 | 9.89 - 9.89 | 9.89 | -0.01 | 0.10% | 200 | | TMKRU | Tastemaker Acquisition Corp | - | 9.96 | 9.96 - 9.96 | 9.96 | +0.015 | 0.15% | 100 | | TMKRW | Tastemaker Acquisition Corp WT | - | 0.141 | 0.00 - 0.00 | 0.141 | 0.00 | 0.00% | 0 | | TMO | Thermo Fisher Scientific Inc | - | 558.92 | 544.44 - 565.92 | 555.15 | +4.41 | 0.80% | 1,823,718 | | TMP | Tompkinstrustco | - | 72.15 | 69.695 - 72.15 | 71.05 | +0.31 | 0.44% | 144,400 | | TMPM | Turmeric Acquisition Corp Cl A | - | 9.87 | 0.00 - 0.00 | 9.87 | 0.00 | 0.00% | 0 | | TMPMU | Turmeric Acquisition Corp | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | | TMPMW | Turmeric Acquisition Corp WT | - | 0.109 | 0.00 - 0.00 | 0.109 | 0.00 | 0.00% | 0 | | TMQ | Trilogy Metals Inc | - | 0.945 | 0.93 - 0.976 | 0.94 | +0.007 | 0.75% | 91,600 | | TMST | Timken Steel Corp | - | 21.95 | 20.57 - 22.00 | 21.11 | -0.39 | 1.81% | 472,098 | | TMUS | T-Mobile US | - | 127.02 | 123.82 - 127.11 | 126.04 | +0.16 | 0.13% | 4,314,821 | | TMV | 20+ Year Trsy Bear 3X Direxion | - | 99.05 | 94.28 - 99.15 | 95.50 | -3.50 | 3.54% | 847,100 | | TMX | Terminix Global Hldgs Inc | - | 42.26 | 41.17 - 42.38 | 41.55 | -0.36 | 0.86% | 745,365 | | TNA | Smallcap Bull 3X Direxion | - | 39.52 | 35.12 - 39.76 | 37.95 | -0.27 | 0.71% | 13,834,700 | | TNC | Tennant Company | - | 60.93 | 58.65 - 61.255 | 59.90 | -0.41 | 0.68% | 33,016 | | TNDM | Tandem Diabetes Care | - | 73.69 | 70.16 - 74.365 | 71.99 | -1.00 | 1.37% | 470,700 | | TNET | Trinet Group Inc | - | 75.78 | 73.08 - 76.375 | 75.35 | +0.36 | 0.48% | 420,934 | | TNGX | Tango Therapeutics Inc | - | 5.48 | 5.44 - 5.775 | 5.57 | +0.16 | 2.96% | 295,400 | | TNK | Teekay Tankers Ltd | - | 19.33 | 18.52 - 19.47 | 18.77 | -0.28 | 1.47% | 328,921 | | TNL | Travel + Leisure Co. | - | 48.90 | 46.13 - 49.295 | 47.38 | -0.62 | 1.29% | 749,107 | | TNON | Tenon Medical Inc | - | 4.84 | 4.19 - 4.902 | 4.44 | -0.36 | 7.50% | 247,800 | | TNP | Tsakos Energy Navigation Ltd | - | 12.18 | 11.47 - 12.23 | 11.66 | -0.52 | 4.27% | 127,721 | | TNP-D | Tsakos Energy Navigation [Tnp/Pd] | - | 24.79 | 24.447 - 24.99 | 24.713 | +0.163 | 0.66% | 6,200 | | TNP-E | Tsakos Energy Navigation [Tnp/Pe] | - | 24.83 | 24.76 - 24.86 | 24.84 | +0.04 | 0.16% | 16,500 | | TNP-F | Tsakos Energy Navigation [Tnp/Pf] | - | 24.42 | 24.30 - 24.45 | 24.35 | -0.03 | 0.12% | 10,500 | | TNXP | Tonix Pharm Holdings | - | 2.30 | 2.08 - 2.59 | 2.54 | +0.33 | 14.93% | 16,461,400 | | TNYA | Tenaya Therapeutics Inc | - | 5.71 | 5.65 - 6.73 | 6.65 | +1.03 | 18.33% | 158,126 | | TOAC | Talon 1 Acquisition Corp Cl A | - | 10.05 | 0.00 - 0.00 | 10.05 | 0.00 | 0.00% | 0 | | TOACU | Talon 1 Acquisition Corp | - | 10.12 | 0.00 - 0.00 | 10.12 | 0.00 | 0.00% | 0 | | TOACW | Talon 1 Acquisition Corp WT | - | 0.12 | 0.12 - 0.13 | 0.13 | -0.01 | 7.14% | 600 | | TOI | The Oncology Institute Inc | - | 7.46 | 7.41 - 8.40 | 8.24 | +0.66 | 8.71% | 89,200 | | TOIIW | The Oncology Institute Inc WT | - | 0.47 | 0.47 - 1.30 | 1.30 | +0.15 | 13.04% | 32,800 | | TOK | Kokusai Ishares MSCI ETF | - | 85.00 | 84.325 - 85.00 | 84.325 | +0.065 | 0.08% | 500 | | TOKE | Cambria Cannabis ETF | - | 9.40 | 9.041 - 9.43 | 9.24 | -0.20 | 2.12% | 8,100 | | TOL | Toll Brothers Inc | - | 47.57 | 45.91 - 47.93 | 47.68 | +0.87 | 1.86% | 935,017 | | TOLZ | DJ Brookfield Global Infrastructure ETF | - | 48.89 | 48.30 - 48.89 | 48.795 | +0.324 | 0.67% | 5,100 | | TOMZ | Tomi Environmental Solutions Inc | - | 0.73 | 0.70 - 0.95 | 0.90 | +0.173 | 23.80% | 1,609,200 | | TOPS | Top Ships Inc | - | 0.69 | 0.64 - 0.71 | 0.67 | -0.02 | 2.90% | 312,900 | | TOST | Toast Inc Cl A | - | 15.26 | 14.15 - 16.17 | 15.36 | +0.57 | 3.85% | 7,607,028 | | TOTL | SPDR Doubleline Total Return Tactical ETF | - | 43.02 | 43.01 - 43.10 | 43.06 | -0.02 | 0.05% | 342,900 | | TOTR | T. Rowe Price Total Return ETF | - | 44.485 | 44.485 - 44.485 | 44.485 | +0.113 | 0.25% | 100 | | TOUR | Tuniu Corporatio ADR | - | 0.523 | 0.465 - 0.54 | 0.525 | -0.01 | 1.87% | 354,400 | | TOWN | Towne Bank | - | 28.13 | 27.61 - 28.305 | 28.17 | +0.27 | 0.97% | 186,784 | | TPAY | Tortoise Digital Payments Infrastructure Fund | - | 27.392 | 27.392 - 27.892 | 27.892 | -0.008 | 0.03% | 300 | | TPB | Turning Point Brands | - | 27.48 | 26.73 - 28.03 | 27.18 | +0.01 | 0.04% | 121,218 | | TPBA | Tpb Acquisition Corp I Cl A | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | TPBAU | Tpb Acquisition Corp I | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | | TPBAW | Tpb Acquisition Corp I WT | - | 0.339 | 0.33 - 0.374 | 0.33 | +0.05 | 17.86% | 500 | | TPC | Tutor Perini Corp | - | 10.17 | 9.45 - 10.34 | 9.80 | -0.21 | 2.10% | 414,433 | | TPG | Tpg Inc Cl A | - | 26.33 | 25.89 - 27.267 | 27.04 | +1.08 | 4.16% | 301,922 | | TPG.U | Tpg Pace Beneficial Fin Corp [Tpgy.U] | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | TPG.W | Tpg Pace Beneficial Fin Corp WT [Tpgy/W] | - | 0.287 | 0.287 - 0.327 | 0.31 | -0.007 | 2.21% | 2,900 | | TPGY | Tpg Pace Beneficial Finance Corp Cl A | - | 9.88 | 9.87 - 9.89 | 9.87 | 0.00 | 0.00% | 160,678 | | TPH | Tri Pointe Homes Inc | - | 20.56 | 19.67 - 20.71 | 20.38 | +0.11 | 0.54% | 1,017,814 | | TPHD | Timothy Plan High Dividend Stock ETF | - | 31.54 | 30.77 - 31.54 | 31.30 | -0.051 | 0.16% | 44,300 | | TPHE | Timothy Plan High Dividend Stock Enhanced ETF | - | 26.30 | 25.52 - 26.30 | 25.877 | -0.105 | 0.40% | 7,800 | | TPHS | Trinity Pl Hlds Inc | - | 1.19 | 1.12 - 1.25 | 1.12 | -0.015 | 1.32% | 25,100 | | TPIC | Tpi Composites Inc | - | 13.99 | 13.40 - 14.20 | 14.08 | +0.28 | 2.03% | 452,500 | | TPIF | Timothy Plan International ETF | - | 24.88 | 24.41 - 24.88 | 24.638 | +0.198 | 0.81% | 3,200 | | TPL | Texas Pacific Land Trust | - | 1,358.29 | 1,331.59 - 1,375.543 | 1,372.30 | +15.82 | 1.17% | 11,259 | | TPLC | Timothy Plan US Large Cap Core ETF | - | 32.96 | 32.031 - 32.96 | 32.695 | -0.035 | 0.11% | 21,400 | | TPLE | Timothy Plan US Large/Mid Cap Core Enhanced ETF | - | 23.81 | 23.64 - 23.81 | 23.748 | +0.003 | 0.01% | 8,900 | | TPOR | Transportation Bull 3X Direxion | - | 26.60 | 23.975 - 26.60 | 25.85 | +0.30 | 1.17% | 22,500 | | TPR | Tapestry Inc | - | 31.66 | 30.53 - 31.81 | 31.41 | +0.44 | 1.42% | 4,382,859 | | TPSC | Timothy Plan US Small Cap Core ETF | - | 29.89 | 28.912 - 29.89 | 29.55 | -0.129 | 0.43% | 24,200 | | TPST | Tempest Therapeutics Inc | - | 3.16 | 3.10 - 3.80 | 3.58 | +0.47 | 15.11% | 157,000 | | TPTA | Terra Property Trust 6.00% Notes | - | 24.07 | 23.48 - 24.09 | 24.07 | +0.004 | 0.02% | 100 | | TPTX | Turning Point Therapeutics Inc | - | 36.25 | 34.48 - 38.00 | 36.74 | +1.38 | 3.90% | 602,720 | | TPVG | Triplepoint Venture Growth Bdc | - | 14.28 | 13.75 - 14.58 | 13.93 | -0.27 | 1.90% | 205,446 | | TPVY | Triplepoint Venture Growth Bdc Corp 5.75% Notes | - | 25.30 | 25.30 - 25.30 | 25.30 | -0.001 | 0.00% | 5,415 | | TPX | Tempur-Pedic International Inc | - | 25.42 | 24.27 - 25.42 | 24.85 | -0.05 | 0.20% | 1,950,262 | | TPYP | Tortoise North Amer Pipeline Fund | - | 26.50 | 26.07 - 26.62 | 26.50 | +0.08 | 0.30% | 164,400 | | TPZ | Tortoise Power and Energy | - | 14.05 | 13.742 - 14.12 | 14.001 | -0.007 | 0.05% | 11,005 | | TQQQ | Ultrapro QQQ ETF | - | 28.65 | 24.93 - 28.84 | 27.34 | -0.24 | 0.87% | 229,055,600 | | TR | Tootsie Roll Industries | - | 31.89 | 31.045 - 32.30 | 31.83 | +0.22 | 0.70% | 125,624 | | TRA.U | Trine II Acquisition Corp [Traq.U] | - | 9.99 | 0.00 - 0.00 | 9.99 | 0.00 | 0.00% | 0 | | TRA.W | Trine II Acquisition Corp WT [Traq/W] | - | 0.16 | 0.00 - 0.00 | 0.16 | 0.00 | 0.00% | 0 | | TRAQ | Trine II Acquisition Corp Cl A | - | 9.90 | 9.89 - 9.90 | 9.90 | -0.03 | 0.30% | 374,544 | | TRC | Tejon Ranch Company | - | 16.83 | 16.42 - 16.955 | 16.87 | +0.24 | 1.44% | 28,230 | | TRC.U | Twin Ridge Cap Acquisition Corp [Trca.U] | - | 9.81 | 9.81 - 9.81 | 9.81 | -0.03 | 0.30% | 200 | | TRC.W | Twin Ridge Cap Acquisition Corp WT [Trca/W] | - | 0.151 | 0.00 - 0.00 | 0.151 | 0.00 | 0.00% | 0 | | TRCA | Twin Ridge Capital Acquisition Corp Cl A | - | 9.77 | 9.772 - 9.775 | 9.775 | -0.025 | 0.26% | 5,992 | | TRDA | Entrada Therapeutics Inc | - | 6.20 | 5.62 - 6.20 | 6.00 | -0.12 | 1.96% | 42,400 | | TRDF | The Nextgen Trend and Defend ETF | - | 22.61 | 22.61 - 22.61 | 22.61 | 0.00 | 0.00% | 1,500 | | TREC | Trecora Resources | - | 9.62 | 9.56 - 9.64 | 9.63 | +0.03 | 0.31% | 205,549 | | TREE | Lendingtree Inc | - | 65.66 | 60.56 - 66.21 | 62.95 | -1.62 | 2.51% | 171,518 | | TREX | Trex Company | - | 63.54 | 59.08 - 63.87 | 60.71 | -1.25 | 2.02% | 1,384,918 | | TRGP | Targa Resources | - | 69.82 | 67.95 - 70.25 | 69.44 | +0.53 | 0.77% | 1,885,558 | | TRHC | Tabula Rasa Healthcare Inc | - | 2.69 | 2.16 - 2.75 | 2.30 | -0.37 | 13.86% | 1,148,900 | | TRI | Thomson Reuters Corp | - | 96.47 | 95.10 - 96.77 | 96.77 | +1.16 | 1.21% | 381,113 | | TRI.U | Tristar Acquisition I Corp [Tris.U] | - | 9.99 | 9.99 - 9.99 | 9.99 | -0.01 | 0.10% | 1,000 | | TRI.W | Tristar Acquisition I Corp WT [Tris/W] | - | 0.214 | 0.214 - 0.445 | 0.42 | +0.07 | 20.00% | 4,700 | | TRIB | Trinity Bio ADR | - | 1.30 | 1.15 - 1.30 | 1.26 | +0.06 | 5.00% | 215,139 | | TRIN | Trinity Capital Inc | - | 15.30 | 14.77 - 15.42 | 15.15 | +0.07 | 0.46% | 161,719 | | TRIP | Tripadvisor Inc | - | 25.49 | 24.04 - 25.49 | 24.65 | -0.39 | 1.56% | 1,554,743 | | TRIS | Tristar Acquisition I Corp Cl A | - | 9.83 | 9.82 - 9.84 | 9.83 | 0.00 | 0.00% | 82,086 | | TRKA | Troika Media Group Inc | - | 0.70 | 0.59 - 0.71 | 0.668 | -0.031 | 4.43% | 1,060,800 | | TRKAW | Troika Media Group Inc WT | - | 0.12 | 0.116 - 0.143 | 0.141 | +0.001 | 0.71% | 13,800 | | TRMB | Trimble Navigation | - | 65.65 | 63.25 - 66.15 | 65.23 | +0.20 | 0.31% | 1,287,304 | | TRMD | Torm Plc Cl A | - | 13.49 | 12.72 - 13.49 | 13.06 | -0.56 | 4.11% | 335,139 | | TRMK | Trustmark Corp | - | 27.55 | 27.305 - 27.87 | 27.81 | +0.40 | 1.46% | 633,275 | | TRMR | Tremor International Ltd ADR | - | 11.63 | 11.131 - 11.71 | 11.60 | +0.48 | 4.32% | 187,100 | | TRN | Trinity Industries | - | 24.44 | 23.63 - 25.02 | 23.95 | -0.42 | 1.72% | 642,331 | | TRND | Pacer Trendpilot Fund of Funds ETF | - | 27.56 | 27.50 - 27.595 | 27.572 | -0.028 | 0.10% | 3,900 | | TRNO | Terreno Realty Corp | - | 60.28 | 58.96 - 60.53 | 60.05 | +0.37 | 0.62% | 353,543 | | TRNS | Transcat Inc | - | 65.39 | 62.36 - 65.39 | 64.88 | +0.63 | 0.98% | 75,300 | | TRON | Corner Growth Acquisition Corp 2 Cl A | - | 9.97 | 9.97 - 9.98 | 9.97 | 0.00 | 0.00% | 11,300 | | TRONU | Corner Growth Acquisition Corp 2 Units | - | 9.96 | 0.00 - 0.00 | 9.96 | 0.00 | 0.00% | 0 | | TRONW | Corner Growth Acquisition Corp 2 WT | - | 0.056 | 0.05 - 0.08 | 0.08 | -0.006 | 6.98% | 2,500 | | TROO | Troops Inc | - | 2.83 | 2.75 - 2.96 | 2.75 | 0.00 | 0.00% | 12,100 | | TROW | T Rowe Price Group | - | 121.13 | 119.00 - 124.10 | 121.78 | +1.65 | 1.37% | 1,846,415 | | TROX | Tronox Inc | - | 18.11 | 17.04 - 18.20 | 17.67 | -0.085 | 0.48% | 832,478 | | TRP | Tc Energy Corp | - | 57.09 | 56.72 - 57.74 | 57.25 | +0.15 | 0.26% | 3,980,662 | | TRPL | Pacer Metaurus US Large Cap Dividend Multiplier | - | 35.363 | 35.363 - 35.363 | 35.363 | 0.00 | 0.00% | 0 | | TRQ | Turquoise Hill Resources Ltd | - | 27.99 | 27.13 - 28.15 | 27.63 | -0.27 | 0.97% | 501,835 | | TRS | Trimas Corp | - | 27.36 | 26.06 - 27.39 | 26.84 | -0.19 | 0.70% | 188,845 | | TRST | Trustco Bank Corp NY | - | 30.49 | 30.26 - 30.86 | 30.83 | +0.40 | 1.31% | 95,052 | | TRT | Trio-Tech International | - | 5.45 | 4.60 - 5.45 | 4.61 | -0.34 | 6.87% | 7,400 | | TRT-A | Triton Intl Ltd [Trtn/Pa] | - | 26.23 | 25.88 - 26.30 | 26.30 | +0.07 | 0.27% | 19,900 | | TRT-B | Triton Intl Ltd [Trtn/Pb] | - | 25.82 | 25.518 - 25.89 | 25.55 | -0.037 | 0.14% | 15,400 | | TRT-C | Triton Intl Ltd 7.375% [Trtn/Pc] | - | 24.99 | 24.61 - 25.15 | 24.816 | -0.174 | 0.70% | 16,500 | | TRT-D | Triton Intl Ltd [Trtn/Pd] | - | 24.92 | 24.517 - 24.96 | 24.517 | -0.283 | 1.14% | 12,000 | | TRT-E | Triton International Ltd | - | 21.60 | 21.60 - 22.32 | 22.039 | +0.439 | 2.03% | 5,500 | | TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C [Trtx/Pc] | - | 19.50 | 19.50 - 19.50 | 19.50 | -0.20 | 1.02% | 5,200 | | TRT.U | Tortoiseecofin Acquisition Corp III [Trtl.U] | - | 9.82 | 9.82 - 9.82 | 9.82 | +0.02 | 0.20% | 100 | | TRT.W | Tortoiseecofin Acquisition Corp III WT [Trtl/W | - | 0.25 | 0.25 - 0.31 | 0.31 | +0.01 | 3.33% | 1,700 | | TRTL | Tortoiseecofin Acquisition Corp III Cl A | - | 9.65 | 9.65 - 9.65 | 9.65 | -0.02 | 0.21% | 98 | | TRTN | Triton International Ltd | - | 61.28 | 59.34 - 61.57 | 60.81 | -0.01 | 0.02% | 281,478 | | TRTX | Tpg Re Finance Trust Inc | - | 10.11 | 9.78 - 10.115 | 9.92 | -0.08 | 0.80% | 201,275 | | TRTY | Cambria Trinity ETF | - | 27.12 | 26.645 - 27.12 | 26.645 | -0.052 | 0.19% | 3,900 | | TRU | Transunion | - | 81.29 | 79.02 - 82.14 | 81.62 | +0.72 | 0.89% | 1,086,270 | | TRUE | Truecar Inc | - | 3.19 | 3.05 - 3.225 | 3.12 | -0.02 | 0.64% | 308,668 | | TRUP | Trupanion Inc | - | 64.00 | 61.46 - 65.07 | 64.50 | +1.69 | 2.69% | 633,600 | | TRV | The Travelers Companies Inc | - | 169.59 | 166.31 - 170.34 | 168.24 | -1.06 | 0.63% | 1,884,701 | | TRVG | Trivago NV ADR | - | 1.68 | 1.61 - 1.71 | 1.67 | 0.00 | 0.00% | 608,575 | | TRVI | Trevi Therapeutics Inc | - | 2.20 | 2.16 - 2.30 | 2.25 | +0.03 | 1.35% | 66,100 | | TRVN | Trevena Inc | - | 0.255 | 0.247 - 0.27 | 0.266 | +0.02 | 8.13% | 1,031,000 | | TRX | Tanzanian Royalty Exploration Corp | - | 0.31 | 0.299 - 0.31 | 0.306 | +0.001 | 0.33% | 435,500 | | TRYP | Sonicshares Airlines Hotels Cruise Lines ETF | - | 4.23 | 4.00 - 4.23 | 4.062 | -0.068 | 1.65% | 41,100 | | TS | Tenaris S.A. ADR | - | 32.37 | 31.67 - 32.77 | 32.35 | +0.27 | 0.84% | 2,020,433 | | TSAT | Telesat Corp Cl A | - | 15.05 | 13.96 - 15.207 | 14.58 | -0.31 | 2.08% | 72,725 | | TSBK | Timberland Bancorp | - | 25.19 | 25.19 - 25.46 | 25.26 | -0.06 | 0.24% | 3,700 | | TSC | Tristate Capital Holdings | - | 28.83 | 28.32 - 29.10 | 28.69 | +0.09 | 0.31% | 172,138 | | TSCAP | Tristate Capital Holdings Inc Dep Shs Repstg 1/4 | - | 25.25 | 25.01 - 25.25 | 25.01 | +0.16 | 0.64% | 857 | | TSCBP | Tristate Capital Holdings Inc Fxdfr Prf Perpet | - | 24.75 | 24.41 - 24.90 | 24.90 | +0.48 | 1.97% | 5,964 | | TSCO | Tractor Supply Company | - | 184.67 | 173.46 - 184.92 | 179.96 | -3.80 | 2.07% | 1,967,695 | | TSE | Trinseo S.A. | - | 45.98 | 42.86 - 46.65 | 43.89 | -1.59 | 3.50% | 240,343 | | TSEM | Tower Semiconductor | - | 46.15 | 44.83 - 46.15 | 45.69 | -0.32 | 0.70% | 882,497 | | TSHA | Taysha Gene Therapies Inc | - | 3.02 | 2.62 - 3.14 | 2.77 | -0.21 | 7.05% | 360,569 | | TSI | Tcw Strategic | - | 4.90 | 4.88 - 4.93 | 4.90 | +0.01 | 0.20% | 104,890 | | TSIB | Tishman Speyer Innovation Corp II Cl A | - | 9.77 | 9.74 - 9.79 | 9.76 | -0.01 | 0.10% | 214,600 | | TSIBU | Tishman Speyer Innovation Corp II | - | 9.79 | 9.75 - 9.80 | 9.78 | -0.045 | 0.46% | 236,900 | | TSIBW | Tishman Speyer Innovation Corp II WT | - | 0.155 | 0.136 - 0.18 | 0.175 | -0.005 | 2.78% | 66,000 | | TSJA | Innovator Triple Stacker ETF January | - | 24.54 | 23.651 - 24.54 | 24.095 | -0.062 | 0.26% | 8,000 | | TSLA | Tesla Inc | - | 713.99 | 633.00 - 721.582 | 663.90 | -45.52 | 6.42% | 47,859,212 | | TSLX | Tpg Specialty Lending Inc | - | 20.61 | 19.69 - 20.934 | 20.05 | -0.52 | 2.53% | 781,321 | | TSM | Taiwan Semiconductor ADR | - | 93.04 | 88.83 - 93.04 | 90.78 | +0.57 | 0.63% | 10,291,684 | | TSN | Tyson Foods | - | 85.00 | 83.92 - 85.78 | 85.28 | +1.16 | 1.38% | 4,297,023 | | TSOC | Innovator Triple Stacker ETF Oct | - | 27.51 | 26.73 - 27.51 | 27.288 | -0.118 | 0.43% | 7,900 | | TSP | Tusimple Holdings Inc Cl A | - | 8.76 | 7.67 - 8.99 | 8.21 | -0.40 | 4.65% | 1,883,074 | | TSP.U | Tcw Special Purpose Acquisition [Tspq.U] | - | 9.75 | 9.75 - 9.75 | 9.75 | -0.02 | 0.20% | 165,800 | | TSP.W | Tcw Special Purpose Acquisition [Tspq/W] | - | 0.20 | 0.18 - 0.22 | 0.183 | -0.037 | 16.82% | 2,400 | | TSPA | T. Rowe Price U.S. Equity Research ETF | - | 22.695 | 22.695 - 23.044 | 23.044 | -0.044 | 0.19% | 100 | | TSPQ | Tcw Special Purpose Acquisition Corp Cl A | - | 9.72 | 9.71 - 9.75 | 9.74 | +0.03 | 0.31% | 13,678 | | TSQ | Townsquare Media Llc | - | 10.11 | 9.875 - 10.32 | 10.00 | -0.04 | 0.40% | 20,339 | | TSRI | T S R Inc | - | 7.18 | 7.18 - 7.586 | 7.39 | +0.21 | 2.92% | 7,000 | | TSVT | 2Seventy Bio Inc | - | 11.88 | 11.30 - 12.44 | 12.35 | +0.57 | 4.84% | 619,438 | | TT | Trane Technologies Plc | - | 132.22 | 128.13 - 132.82 | 130.72 | -0.14 | 0.11% | 1,146,598 | | TTAC | Trimtabs Float Shrink ETF | - | 46.36 | 45.60 - 46.36 | 46.12 | +0.18 | 0.39% | 3,200 | | TTAI | Trimtabs ETF Trust | - | 29.39 | 29.32 - 29.39 | 29.387 | +0.298 | 1.02% | 800 | | TTC | Toro Company | - | 77.98 | 74.29 - 78.53 | 75.63 | -2.09 | 2.69% | 595,469 | | TTCF | Tattooed Chef Inc | - | 6.91 | 6.41 - 6.97 | 6.63 | -0.16 | 2.36% | 553,100 | | TTD | Trade Desk Inc | - | 55.10 | 49.645 - 55.28 | 52.64 | -1.04 | 1.94% | 5,568,800 | | TTE | Totalenergies Se ADR | - | 54.99 | 53.84 - 55.54 | 54.70 | -0.16 | 0.29% | 1,422,769 | | TTEC | Teletech Hlds | - | 63.61 | 61.33 - 63.93 | 63.81 | +1.41 | 2.26% | 131,366 | | TTEK | Tetra Tech Inc | - | 127.28 | 121.91 - 128.21 | 124.78 | -1.32 | 1.05% | 296,300 | | TTGT | Techtarget Inc | - | 68.71 | 65.19 - 69.55 | 67.30 | -0.15 | 0.22% | 125,300 | | TTI | Tetra Technologies | - | 4.38 | 4.192 - 4.44 | 4.29 | 0.00 | 0.00% | 481,218 | | TTM | Tata Motors Ltd ADR | - | 26.97 | 26.09 - 27.19 | 26.76 | +0.75 | 2.88% | 824,729 | | TTMI | TTM Technologies | - | 14.23 | 13.525 - 14.38 | 13.85 | -0.28 | 1.98% | 1,101,576 | | TTNP | Titan Pharma | - | 0.40 | 0.36 - 0.40 | 0.393 | +0.008 | 2.08% | 448,100 | | TTOO | T2 Biosystems CS | - | 0.234 | 0.211 - 0.24 | 0.217 | +0.005 | 2.36% | 2,607,000 | | TTP | Tortoise Pipeline & Energy Fund | - | 29.69 | 28.84 - 29.69 | 29.04 | -0.50 | 1.69% | 9,162 | | TTSH | Tile Shop Hlds | - | 4.48 | 4.22 - 4.48 | 4.29 | -0.16 | 3.60% | 180,200 | | TTT | Ultrapro Short 20 Year Treasury ETF | - | 56.25 | 53.62 - 56.35 | 54.25 | -2.02 | 3.59% | 260,700 | | TTTN | Tigershares China-U.S. Internet Titans ETF | - | 43.69 | 43.52 - 43.759 | 43.689 | +0.209 | 0.48% | 40,960 | | TTWO | Take-Two Interactive | - | 120.89 | 114.92 - 121.82 | 116.12 | -3.64 | 3.04% | 19,663,841 | | TU | Telus Corp | - | 24.11 | 23.88 - 24.33 | 24.24 | +0.32 | 1.34% | 1,901,395 | | TUEM | Tuesday Morning Corp | - | 0.55 | 0.55 - 0.60 | 0.57 | -0.025 | 4.20% | 85,900 | | TUFN | Tufin Software Technologies Ltd | - | 12.55 | 12.51 - 12.63 | 12.55 | 0.00 | 0.00% | 353,270 | | TUGC | Tradeup Global Corp Cl A | - | 9.86 | 0.00 - 0.00 | 9.86 | 0.00 | 0.00% | 0 | | TUGCU | Tradeup Global Corp | - | 10.25 | 0.00 - 0.00 | 10.25 | 0.00 | 0.00% | 0 | | TUGCW | Tradeup Global Corp WT | - | 0.481 | 0.00 - 0.00 | 0.481 | 0.00 | 0.00% | 0 | | TUP | Tupperware Corp | - | 6.26 | 5.75 - 6.36 | 6.05 | -0.11 | 1.79% | 2,124,561 | | TUR | Turkey Ishares MSCI ETF | - | 20.53 | 20.05 - 20.53 | 20.25 | -0.35 | 1.70% | 409,500 | | TURN | 180 Degree Capital Corp | - | 6.28 | 6.15 - 6.30 | 6.155 | -0.145 | 2.30% | 18,500 | | TUSA | Total US Market Alphadex ETF FT | - | 46.123 | 0.00 - 0.00 | 46.123 | 0.00 | 0.00% | 0 | | TUSK | Mammoth Energy Services Inc | - | 2.20 | 2.05 - 2.20 | 2.09 | -0.12 | 5.43% | 92,760 | | TUYA | Tuya Inc ADR | - | 2.68 | 2.52 - 2.77 | 2.59 | -0.05 | 1.89% | 1,661,923 | | TV | Grupo Televisa S.A. ADR | - | 8.89 | 8.43 - 9.16 | 9.15 | +0.39 | 4.45% | 1,089,933 | | TVC | Tennessee Valley Authority | - | 23.19 | 22.67 - 23.19 | 22.97 | +0.10 | 0.44% | 24,883 | | TVE | Tennessee Valley Authority | - | 22.71 | 22.52 - 23.09 | 22.88 | +0.16 | 0.70% | 7,549 | | TVTX | Travere Therapeutics Inc | - | 24.86 | 23.42 - 25.09 | 24.18 | -0.42 | 1.71% | 772,800 | | TVTY | Tivity Health | - | 32.21 | 32.08 - 32.285 | 32.22 | +0.05 | 0.16% | 466,308 | | TW | Tradeweb Markets Inc | - | 65.21 | 64.00 - 66.28 | 65.77 | +1.08 | 1.67% | 855,321 | | TWCB | Bilander Acquisition Corp Cl A | - | 9.64 | 0.00 - 0.00 | 9.64 | 0.00 | 0.00% | 0 | | TWCBU | Bilander Acquisition Corp | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | TWCBW | Bilander Acquisition Corp WT | - | 0.30 | 0.00 - 0.00 | 0.30 | 0.00 | 0.00% | 0 | | TWI | Titan International | - | 17.20 | 15.20 - 17.58 | 15.66 | -1.38 | 8.10% | 1,052,354 | | TWIN | Twin Disc Inc | - | 12.45 | 11.15 - 12.55 | 11.25 | -1.20 | 9.64% | 32,911 | | TWIO | Spinnaker Trajan Wealth Income Opportunity ETF | - | 9.34 | 9.30 - 9.35 | 9.35 | +0.06 | 0.65% | 25,700 | | TWKS | Thoughtworks Holding Inc | - | 16.50 | 15.31 - 16.605 | 15.77 | -0.55 | 3.37% | 642,565 | | TWLO | Twilio | - | 104.03 | 97.53 - 105.64 | 103.03 | +1.21 | 1.19% | 3,134,655 | | TWLV | Twelve Seas Investment Company II Cl A | - | 9.76 | 9.76 - 9.77 | 9.77 | 0.00 | 0.00% | 21,600 | | TWLVU | Twelve Seas Investment Company II | - | 9.796 | 9.796 - 9.796 | 9.796 | -0.004 | 0.04% | 5,200 | | TWLVW | Twelve Seas Investment Company II WT | - | 0.16 | 0.00 - 0.00 | 0.16 | 0.00 | 0.00% | 0 | | TWM | Ultrashort Russell 2000 ETF | - | 18.13 | 18.055 - 19.55 | 18.64 | +0.08 | 0.43% | 5,983,200 | | TWN | Taiwan Fund | - | 27.59 | 26.725 - 27.655 | 27.31 | +0.21 | 0.77% | 4,856 | | TWN.S | Tailwind Intl Acquisition Corp [Twni.U] | - | 9.79 | 9.79 - 9.79 | 9.79 | -0.052 | 0.53% | 100 | | TWN.T | Tailwind Intl Acquisition Corp WT [Twni/W] | - | 0.09 | 0.09 - 0.12 | 0.11 | 0.00 | 0.00% | 104,500 | | TWN.U | Tailwind Intl Acquisition Corp [Twnd.U] | - | 10.28 | 10.28 - 10.28 | 10.28 | -0.14 | 1.34% | 100 | | TWN.W | Tailwind Intl Acquisition Corp WT [Twnd/W] | - | 0.10 | 0.088 - 0.10 | 0.095 | -0.005 | 5.00% | 136,300 | | TWND | Tailwind Acquisition Corp Cl A | - | 9.92 | 9.92 - 9.925 | 9.92 | -0.001 | 0.01% | 20,772 | | TWNI | Tailwind International Acquisition Corp Cl A | - | 9.79 | 9.78 - 9.84 | 9.79 | -0.04 | 0.41% | 85,312 | | TWNK | Hostess Brands Inc | - | 21.16 | 20.53 - 21.28 | 20.98 | -0.13 | 0.62% | 1,477,800 | | TWNT | Tailwind Two Acquisition Corp Cl A | - | 10.27 | 9.89 - 11.495 | 10.96 | +0.77 | 7.56% | 406,505 | | TWO | Two Harbors Invt Corp | - | 5.04 | 4.89 - 5.06 | 4.94 | -0.06 | 1.20% | 5,794,846 | | TWO-A | Two Harbors Invt Corp [Two/Pa] | - | 23.20 | 22.60 - 23.312 | 22.701 | -0.329 | 1.43% | 9,000 | | TWO-B | Two Harbors Invt Corp [Two/Pb] | - | 22.00 | 21.48 - 22.00 | 21.93 | +0.19 | 0.87% | 10,900 | | TWO-C | Two Harbors Invt Corp [Two/Pc] | - | 21.20 | 20.85 - 21.48 | 21.15 | -0.09 | 0.42% | 30,600 | | TWOA | Two Cl A | - | 9.75 | 9.75 - 9.762 | 9.762 | +0.012 | 0.12% | 3,296 | | TWOU | 2U Inc | - | 11.14 | 10.76 - 11.41 | 11.34 | +0.30 | 2.72% | 1,143,478 | | TWST | Twist Bioscience Corp | - | 37.69 | 34.30 - 38.38 | 36.99 | -0.46 | 1.23% | 914,021 | | TWTR | Twitter Inc | - | 37.77 | 36.20 - 38.50 | 38.29 | +1.00 | 2.68% | 23,569,220 | | TX | Ternium S.A. ADR | - | 40.92 | 40.03 - 41.51 | 41.20 | +1.29 | 3.23% | 258,829 | | TXG | 10X Genomics Inc | - | 50.64 | 46.35 - 51.52 | 50.16 | +0.29 | 0.58% | 1,567,358 | | TXMD | Therapeuticsmd Inc | - | 2.262 | 2.24 - 3.35 | 3.10 | +0.83 | 36.56% | 22,018,403 | | TXN | Texas Instruments | - | 168.60 | 164.21 - 170.295 | 169.81 | +2.19 | 1.31% | 6,268,135 | | TXRH | Texas Roadhouse Inc | - | 72.55 | 69.61 - 72.95 | 71.37 | -0.57 | 0.79% | 983,438 | | TXT | Textron Inc | - | 63.41 | 60.71 - 63.60 | 62.49 | -0.27 | 0.43% | 1,355,555 | | TY | Tri Continental Corp | - | 27.91 | 27.32 - 28.075 | 27.87 | +0.09 | 0.32% | 53,893 | | TYA | Simplify Risk Parity Treasury ETF | - | 18.67 | 18.66 - 18.94 | 18.90 | +0.203 | 1.09% | 38,600 | | TYD | 7-10 Year Treasury Bull 3X Direxion | - | 37.99 | 37.95 - 38.68 | 38.59 | +0.52 | 1.37% | 25,000 | | TYG | Tortoise Energy Infrastructure Corp | - | 32.77 | 32.17 - 32.95 | 32.85 | +0.43 | 1.33% | 59,107 | | TYL | Tyler Technologies | - | 345.86 | 331.00 - 349.70 | 341.73 | +1.44 | 0.42% | 318,993 | | TYME | Tyme Technologies | - | 0.269 | 0.269 - 0.28 | 0.274 | +0.002 | 0.74% | 247,100 | | TYNE | Direxion Nanotechnology ETF | - | 15.174 | 14.965 - 15.174 | 14.965 | -0.076 | 0.51% | 100 | | TYO | 7-10 Year Treasury Bear -3X Direxion | - | 11.22 | 11.029 - 11.24 | 11.05 | -0.16 | 1.43% | 223,200 | | TYRA | Tyra Biosciences Inc | - | 9.25 | 8.77 - 9.57 | 9.46 | +0.46 | 5.11% | 61,701 | | TZA | Smallcap Bear 3X Direxion | - | 42.88 | 42.54 - 47.94 | 44.63 | +0.25 | 0.56% | 14,376,600 | | TZOO | Travelzoo Inc | - | 7.10 | 6.77 - 7.10 | 6.90 | -0.16 | 2.27% | 36,357 | | TZPS | Tzp Strategies Acquisition Corp Cl A | - | 9.80 | 9.79 - 9.80 | 9.79 | 0.00 | 0.00% | 50,200 | | TZPSU | Tzp Strategies Acquisition Corp | - | 9.83 | 0.00 - 0.00 | 9.83 | 0.00 | 0.00% | 0 | | TZPSW | Tzp Strategies Acquisition Corp WT | - | 0.068 | 0.068 - 0.129 | 0.129 | -0.014 | 9.79% | 10,300 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TQQQ | 27.34 | -0.24 | | ZNGA | 8.18 | -0.17 | | SQQQ | 58.73 | +0.47 | | AMD | 93.50 | -3.17 | | AAPL | 137.59 | +0.24 | | ISBC | 13.87 | -0.35 | | SPY | 389.63 | +0.17 | | IMMX | 2.12 | +0.49 | | UVXY | 16.01 | +0.03 | | QQQ | 288.68 | -0.90 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 456,500.00 | +469.00 | | NVR | 4,262.41 | +106.73 | | PANW | 478.68 | +42.31 | | DECK | 255.28 | +28.49 | | CMG | 1,294.11 | +21.62 | | MTD | 1,238.58 | +18.87 | | EQIX | 651.79 | +16.70 | | FICO | 395.42 | +16.70 | | COKE | 508.41 | +16.36 | | TPL | 1,372.30 | +15.82 | | Top 10 Losers | | Name | Last | Change | | AZO | 1,771.68 | -117.71 | | AVGOP | 1,649.70 | -60.30 | | DE | 313.31 | -51.31 | | TSLA | 663.90 | -45.52 | | SEB | 3,792.43 | -44.87 | | GOOGL | 2,178.16 | -29.52 | | ORLY | 572.57 | -28.96 | | GOOG | 2,186.26 | -28.65 | | SHOP | 363.85 | -27.48 | | BURL | 150.71 | -26.49 | |
3242