List Stock Names starting with: Number of Stock(s): 954 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | T | AT&T Inc | - | 25.76 | 25.465 - 25.80 | 25.49 | -0.27 | 1.05% | 34,343,994 | | T-A | AT&T Inc 5% Prf Perpetual USD 25 1/1000Th Int Se | - | 26.86 | 26.485 - 26.93 | 26.61 | -0.21 | 0.78% | 105,400 | | T-C | AT&T Inc 4.75% Prf Perpetual USD 25 1/1000Th Int | - | 25.99 | 25.80 - 25.99 | 25.80 | -0.10 | 0.39% | 69,000 | | TA | Travelcenters of America Llc | - | 56.65 | 53.82 - 57.06 | 54.56 | -2.43 | 4.26% | 120,598 | | TAAG | Trend Aggregation Aggressive Growth ETF | - | 20.93 | 20.85 - 20.975 | 20.949 | +0.119 | 0.57% | 1,300 | | TAC | Transalta Corp | - | 11.64 | 11.48 - 11.80 | 11.52 | -0.07 | 0.60% | 113,889 | | TAC.U | Trepont Acquisition Corp I [Taca.U] | - | 10.26 | 0.00 - 0.00 | 10.26 | 0.00 | 0.00% | 0 | | TAC.W | Trepont Acquisition Corp WT [Taca/W] | - | 0.637 | 0.637 - 0.66 | 0.655 | +0.005 | 0.77% | 10,800 | | TACA | Trepont Acquisition Corp I Cl A | - | 9.965 | 9.95 - 9.965 | 9.965 | +0.015 | 0.15% | 250 | | TACO | Del Taco Rest | - | 8.47 | 8.42 - 8.54 | 8.50 | +0.01 | 0.12% | 180,000 | | TACT | Transact Tech Inc | - | 14.52 | 14.52 - 14.80 | 14.80 | +0.453 | 3.16% | 9,600 | | TADS | Trend Aggregation Dividend Stock ETF | - | 28.88 | 28.88 - 29.271 | 29.271 | +0.099 | 0.34% | 700 | | TAGG | T. Rowe Price Qm U.S. Bond ETF | - | 49.76 | 49.76 - 49.802 | 49.802 | +0.102 | 0.21% | 100 | | TAGS | Teucrium Agricultural | - | 26.329 | 26.225 - 26.329 | 26.239 | +0.154 | 0.59% | 900 | | TAIL | Cambria Tail Risk ETF | - | 17.97 | 17.95 - 18.08 | 18.03 | +0.07 | 0.39% | 500,100 | | TAIT | Taitron Components | - | 4.10 | 4.01 - 4.24 | 4.17 | +0.10 | 2.46% | 19,900 | | TAK | Takeda Pharmaceutical Co. Ltd ADR | - | 14.03 | 13.965 - 14.10 | 14.07 | +0.05 | 0.36% | 1,462,374 | | TAL | Tal Education Group ADR | - | 4.89 | 4.78 - 5.06 | 4.82 | -0.07 | 1.43% | 7,290,411 | | TALK | Talkspace Inc | - | 3.70 | 3.57 - 3.73 | 3.62 | -0.08 | 2.16% | 417,293 | | TALKW | Talkspace Inc WT | - | 0.665 | 0.63 - 0.71 | 0.65 | -0.04 | 5.80% | 38,601 | | TALO | Talos Energy Inc | - | 12.42 | 12.18 - 12.63 | 12.63 | +0.24 | 1.94% | 585,325 | | TALS | Talaris Therapeutics Inc | - | 15.69 | 14.87 - 16.63 | 15.70 | +0.29 | 1.88% | 29,400 | | TAN | Solar Invesco ETF | - | 90.00 | 87.59 - 90.00 | 88.44 | -1.72 | 1.91% | 1,148,400 | | TANH | Tantech Holdings | - | 0.67 | 0.638 - 0.67 | 0.66 | 0.00 | 0.00% | 488,400 | | TANNI | Travelcenters of America Llc | - | 25.92 | 25.71 - 26.04 | 25.98 | +0.123 | 0.48% | 9,594 | | TANNL | Travelcenters of America Llc | - | 26.55 | 26.51 - 26.74 | 26.51 | -0.09 | 0.34% | 2,513 | | TANNZ | Travelcenters of America Llc | - | 26.30 | 26.07 - 26.30 | 26.25 | +0.06 | 0.23% | 3,037 | | TAOP | Taoping Inc | - | 3.00 | 2.86 - 3.09 | 3.08 | +0.05 | 1.65% | 78,900 | | TAP | Molson Coors Brewing Company | - | 44.27 | 43.97 - 45.31 | 44.44 | -0.01 | 0.02% | 1,158,502 | | TAP.A | Molson Coors Brewing Cl A | - | 60.50 | 60.50 - 60.50 | 60.50 | -0.30 | 0.49% | 200 | | TARA | Artara Therapeutics Inc | - | 6.98 | 6.67 - 6.98 | 6.71 | -0.34 | 4.82% | 108,400 | | TARO | Taro Pharm Inds | - | 62.58 | 62.00 - 64.10 | 64.00 | +0.11 | 0.17% | 6,016 | | TARS | Tarsus Pharmaceuticals Inc | - | 27.74 | 26.48 - 27.954 | 27.46 | -0.07 | 0.25% | 26,905 | | TASK | Taskus Inc Cl A | - | 61.26 | 58.721 - 62.72 | 59.18 | -2.28 | 3.71% | 2,623,142 | | TAST | Carrols Rstrnt Group | - | 3.93 | 3.91 - 4.43 | 4.08 | +0.15 | 3.82% | 974,888 | | TATT | T A T Tech Ltd | - | 6.52 | 6.31 - 6.52 | 6.34 | -0.24 | 3.65% | 13,500 | | TAXF | American Century Diversified Muni Bond ETF | - | 54.85 | 54.781 - 54.868 | 54.865 | +0.02 | 0.04% | 15,500 | | TAYD | Taylor Devices Inc | - | 11.80 | 11.765 - 11.80 | 11.765 | +0.015 | 0.13% | 1,000 | | TBB | AT&T Inc 5.350% Global Notes Due 2066 | - | 26.27 | 26.18 - 26.30 | 26.28 | -0.01 | 0.04% | 33,746 | | TBBK | The Bancorp Inc | - | 31.67 | 31.41 - 31.88 | 31.83 | +0.07 | 0.22% | 265,393 | | TBC | AT&T Inc 5.625% Global Notes Due 2067 | - | 26.99 | 26.89 - 27.07 | 27.025 | +0.035 | 0.13% | 31,977 | | TBCP | Thunder Bridge Capital Partners III Inc Cl A | - | 9.74 | 9.74 - 9.79 | 9.78 | +0.03 | 0.31% | 108,400 | | TBCPU | Thunder Bridge Capital Partners III Inc Units | - | 9.857 | 9.85 - 9.89 | 9.89 | 0.00 | 0.00% | 200 | | TBCPW | Thunder Bridge Capital Partners III Inc WT | - | 0.80 | 0.80 - 0.835 | 0.82 | +0.03 | 3.80% | 9,300 | | TBF | Short 20+ Year Treasury ETF | - | 16.73 | 16.62 - 16.755 | 16.66 | -0.17 | 1.01% | 1,074,900 | | TBI | Trueblue Inc | - | 31.96 | 31.60 - 32.37 | 32.07 | +0.30 | 0.94% | 88,703 | | TBIO | Translate Bio Inc | - | 37.42 | 37.17 - 37.64 | 37.36 | 0.00 | 0.00% | 1,274,907 | | TBJL | Innovator 20+ Yr Treasury Bond 9 Buffer ETF | - | 24.08 | 24.08 - 24.08 | 24.08 | 0.00 | 0.00% | 0 | | TBK | Triumph Bancorp | - | 112.98 | 112.04 - 116.15 | 115.90 | +6.10 | 5.56% | 151,707 | | TBKCP | Triumph Bancorp Inc | - | 27.80 | 27.80 - 28.00 | 28.00 | 0.00 | 0.00% | 1,909 | | TBLA | Taboola.com Ltd | - | 9.43 | 8.98 - 9.43 | 9.02 | -0.43 | 4.55% | 281,592 | | TBLAW | Taboola.com Ltd WT | - | 1.83 | 1.99 - 2.24 | 1.994 | -0.026 | 1.29% | 392 | | TBLD | Thornburg Income Builder Opportunities Trust | - | 20.00 | 19.96 - 20.105 | 20.035 | +0.025 | 0.12% | 38,363 | | TBLT | Toughbuilt Industries Inc | - | 0.55 | 0.50 - 0.555 | 0.52 | -0.033 | 5.97% | 4,830,200 | | TBLTW | Toughbuilt Industries Inc WT | - | 0.19 | 0.17 - 0.19 | 0.175 | -0.015 | 7.89% | 3,500 | | TBNK | Territorial Bancorp | - | 25.04 | 24.92 - 25.13 | 25.10 | +0.06 | 0.24% | 7,950 | | TBPH | Theravance Bio Ord | - | 7.75 | 7.58 - 8.00 | 7.72 | -0.08 | 1.03% | 402,500 | | TBSA | Tb Sa Acquisition Corp Cl | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | | TBSAU | Tb Sa Acquisition Corp | - | 9.93 | 9.93 - 9.94 | 9.94 | +0.03 | 0.30% | 400 | | TBSAW | Tb Sa Acquisition Corp WT | - | 0.62 | 0.00 - 0.00 | 0.62 | 0.00 | 0.00% | 0 | | TBT | Ultrashort Lehman 20 Year Treasury ETF | - | 18.46 | 18.20 - 18.51 | 18.26 | -0.41 | 2.20% | 6,902,200 | | TBUX | T. Rowe Price Ultra Short-Term Bond ETF | - | 50.00 | 49.99 - 50.00 | 49.99 | +0.011 | 0.02% | 1,600 | | TBX | Short 7 10 Year Treasury ETF | - | 24.73 | 24.66 - 24.74 | 24.68 | -0.06 | 0.24% | 42,500 | | TC | Tuanche Ltd ADR | - | 2.18 | 2.13 - 2.42 | 2.35 | +0.17 | 7.80% | 72,000 | | TCAC | Tuatara Capital Acquisition Corp Cl A | - | 9.70 | 9.70 - 9.75 | 9.75 | +0.01 | 0.10% | 6,100 | | TCACU | Tuatara Capital Acquisition Corp | - | 9.95 | 9.93 - 9.95 | 9.93 | -0.02 | 0.20% | 1,500 | | TCACW | Tuatara Capital Acquisition Corp WT | - | 0.54 | 0.53 - 0.57 | 0.57 | -0.03 | 5.00% | 6,500 | | TCBC | Tc Bancshares Inc | - | 13.90 | 13.90 - 13.90 | 13.90 | +0.055 | 0.40% | 200 | | TCBI | Texas Capital Bncsh | - | 60.36 | 60.06 - 61.43 | 60.54 | +0.68 | 1.14% | 523,528 | | TCBIO | Texas Cap Bancshares | - | 26.43 | 26.42 - 26.63 | 26.443 | +0.042 | 0.16% | 5,505 | | TCBK | Trico Bancshares | - | 44.04 | 43.83 - 44.35 | 44.20 | +0.33 | 0.75% | 33,515 | | TCBS | Texas Community Bancshares Inc | - | 15.375 | 15.37 - 15.47 | 15.468 | +0.143 | 0.93% | 700 | | TCDA | Tricida Inc | - | 4.52 | 4.32 - 4.52 | 4.41 | -0.08 | 1.78% | 157,568 | | TCFC | The Community Fin Cp | - | 36.74 | 36.74 - 38.201 | 38.00 | +1.17 | 3.18% | 28,800 | | TCHP | T. Rowe Price Blue Chip Growth ETF | - | 33.74 | 33.11 - 33.74 | 33.32 | -0.50 | 1.48% | 105,700 | | TCI | Transcontinental Realty Investors | - | 38.37 | 38.34 - 38.75 | 38.37 | +0.02 | 0.05% | 321 | | TCMD | Tactile Systems Technology Inc | - | 33.74 | 32.75 - 33.99 | 33.16 | -0.83 | 2.44% | 293,000 | | TCN | Tricon Residential Inc | - | 14.12 | 13.94 - 14.35 | 14.22 | +0.16 | 1.14% | 224,186 | | TCOM | Trip.com Group Ltd ADR | - | 31.11 | 30.34 - 31.57 | 30.44 | -0.76 | 2.44% | 3,201,950 | | TCON | Tracon Pharma | - | 3.68 | 3.50 - 3.82 | 3.71 | -0.02 | 0.54% | 123,400 | | TCPC | TCP Capital Corp | - | 14.39 | 14.31 - 14.39 | 14.31 | -0.05 | 0.35% | 103,375 | | TCRR | Tcr2 Therapeutics Inc | - | 6.88 | 6.57 - 6.90 | 6.73 | -0.15 | 2.18% | 691,117 | | TCRX | Tscan Therapeutics Inc | - | 7.61 | 7.60 - 8.00 | 7.79 | -0.13 | 1.64% | 21,500 | | TCRZ | THL Credit Inc | - | 24.45 | 24.45 - 24.45 | 24.59 | +0.252 | 1.04% | 2,416 | | TCS | The Container Store Group Inc | - | 10.84 | 10.52 - 10.86 | 10.67 | -0.18 | 1.66% | 408,059 | | TCTL | Premise Capital Frontier Advantage Dvsfd Tct ETF | - | 33.754 | 33.754 - 33.754 | 33.754 | +0.025 | 0.07% | 100 | | TCVA | Tcv Acquisition Corp Cl A | - | 9.84 | 9.84 - 9.84 | 9.84 | -0.01 | 0.10% | 600 | | TCX | Tucows Inc Cl A | - | 81.91 | 81.27 - 82.22 | 81.75 | +0.57 | 0.70% | 16,900 | | TD | Toronto Dominion Bank | - | 71.90 | 71.80 - 72.33 | 72.09 | +0.38 | 0.53% | 837,927 | | TDA | Telephone and Data Systems Inc | - | 25.18 | 25.16 - 25.18 | 25.16 | -0.02 | 0.08% | 14,955 | | TDAC | Trident Acquisitions Corp | - | 13.47 | 13.12 - 14.44 | 13.94 | +1.12 | 8.74% | 961,200 | | TDACU | Trident Acquisitions Corp Units | - | 18.04 | 16.64 - 18.04 | 16.64 | +1.64 | 10.93% | 400 | | TDACW | Trident Acquisitions Corp WT | - | 3.12 | 2.70 - 3.60 | 3.14 | +0.44 | 16.30% | 1,960,300 | | TDC | Teradata Corp | - | 57.76 | 56.91 - 59.38 | 58.80 | +1.07 | 1.85% | 768,543 | | TDCX | Tdcx Inc ADR | - | 24.70 | 23.71 - 25.41 | 24.71 | -0.25 | 1.00% | 313,477 | | TDF | Templeton Dragon Fund | - | 19.00 | 18.76 - 19.17 | 18.87 | -0.10 | 0.53% | 48,439 | | TDG | Transdigm Group Inc | - | 654.41 | 639.82 - 655.91 | 648.23 | -1.77 | 0.27% | 141,498 | | TDI | Telephone and Data Systems | - | 25.312 | 25.27 - 25.36 | 25.36 | +0.10 | 0.40% | 17,805 | | TDIV | Nasdaq Technology Dividend Index Fund FT | - | 58.16 | 57.73 - 58.40 | 57.859 | -0.641 | 1.10% | 25,000 | | TDOC | Teladoc Health Inc | - | 139.86 | 135.75 - 139.86 | 137.79 | -2.74 | 1.95% | 1,386,649 | | TDS | Telephone and Data Systems | - | 19.59 | 19.26 - 19.79 | 19.40 | -0.12 | 0.61% | 522,270 | | TDS-U | Telephone & Data Systems | - | 27.15 | 26.84 - 27.15 | 26.89 | -0.06 | 0.22% | 14,100 | | TDS-V | Telephone and Data Systems Inc | - | 26.00 | 25.88 - 26.035 | 25.902 | -0.128 | 0.49% | 72,000 | | TDSA | Cabana Target Drawdown 5 ETF | - | 25.79 | 25.79 - 25.81 | 25.805 | -0.068 | 0.26% | 3,300 | | TDSB | Cabana Target Drawdown 7 ETF | - | 26.123 | 26.05 - 26.123 | 26.087 | -0.073 | 0.28% | 31,100 | | TDSC | Cabana Target Drawdown 10 ETF | - | 27.64 | 27.54 - 27.65 | 27.56 | -0.13 | 0.47% | 95,400 | | TDSD | Cabana Target Drawdown 13 ETF | - | 29.08 | 29.07 - 29.14 | 29.13 | -0.07 | 0.24% | 46,900 | | TDSE | Cabana Target Drawdown 16 ETF | - | 29.64 | 29.485 - 29.70 | 29.557 | -0.143 | 0.48% | 15,300 | | TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | - | 28.05 | 27.99 - 28.065 | 28.02 | +0.02 | 0.07% | 55,600 | | TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | - | 26.40 | 26.33 - 26.402 | 26.375 | 0.00 | 0.00% | 108,400 | | TDUP | Thredup Inc Cl A | - | 21.54 | 21.03 - 21.81 | 21.54 | -0.30 | 1.37% | 401,264 | | TDV | S&P Technology Dividend Aristocrats ETF | - | 62.98 | 62.61 - 63.20 | 62.73 | +0.07 | 0.11% | 4,800 | | TDVG | T. Rowe Price Dividend Growth ETF | - | 33.75 | 33.661 - 33.78 | 33.766 | +0.156 | 0.46% | 14,100 | | TDW | Tidewater Inc | - | 12.67 | 12.25 - 12.75 | 12.49 | -0.14 | 1.11% | 47,357 | | TDW.A | Tidewater Inc [Tdw/Wa] | - | 1.00 | 1.00 - 1.21 | 1.207 | +0.207 | 20.70% | 36,300 | | TDW.B | Tidewater Inc [Tdw/Wb] | - | 0.69 | 0.68 - 0.85 | 0.85 | +0.16 | 23.19% | 42,000 | | TDW.W | Tidewater Inc WT | - | 0.33 | 0.32 - 0.33 | 0.32 | 0.00 | 0.00% | 1,800 | | TDY | Teledyne Technologies Inc | - | 444.89 | 438.26 - 450.32 | 446.16 | +1.88 | 0.42% | 196,262 | | TEAF | Ecofin Sustainable and Social Impact Term Fund | - | 14.35 | 14.34 - 14.59 | 14.37 | -0.05 | 0.35% | 25,610 | | TEAM | Atlassian Cls A Ord | - | 418.67 | 414.559 - 425.30 | 423.20 | +6.08 | 1.46% | 847,284 | | TECB | Ishares U.S. Tech Breakthrough Multisector ETF | - | 42.75 | 42.417 - 42.75 | 42.53 | -0.47 | 1.09% | 16,700 | | TECH | Bio-Techne Cp | - | 499.09 | 498.345 - 508.69 | 505.26 | +7.81 | 1.57% | 84,037 | | TECK | Teck Resources Ltd | - | 28.00 | 27.32 - 28.24 | 27.83 | -0.04 | 0.14% | 3,013,578 | | TECL | Technology Bull 3X Direxion | - | 67.67 | 66.28 - 68.57 | 67.10 | -0.70 | 1.03% | 1,336,900 | | TECS | Technology Bear 3X Direxion | - | 3.92 | 3.86 - 3.995 | 3.95 | +0.05 | 1.28% | 2,966,300 | | TECTP | Tectonic Financial Inc 9.00% Fixed-To-Floating | - | 10.55 | 0.00 - 0.00 | 10.55 | 0.00 | 0.00% | 0 | | TEDU | Tarena Intl ADR | - | 1.05 | 1.03 - 1.07 | 1.06 | +0.01 | 0.95% | 191,742 | | TEF | Telefonica S.A. ADR | - | 4.47 | 4.41 - 4.47 | 4.41 | -0.04 | 0.90% | 1,362,954 | | TEGS | Trend Aggregation ESG ETF | - | 29.45 | 29.45 - 29.496 | 29.496 | +0.108 | 0.37% | 400 | | TEI | Templeton Emerging Markets | - | 7.58 | 7.53 - 7.65 | 7.57 | -0.02 | 0.26% | 173,613 | | TEKK | Tekkorp Digital Acquisition Corp Cl A | - | 9.82 | 9.78 - 9.821 | 9.82 | +0.008 | 0.08% | 34,100 | | TEKKU | Tekkorp Digital Acquisition Corp | - | 10.14 | 10.14 - 10.14 | 10.14 | -0.02 | 0.20% | 200 | | TEKKW | Tekkorp Digital Acquisition Corp WT | - | 0.86 | 0.84 - 0.90 | 0.88 | +0.02 | 2.33% | 21,600 | | TEL | Te Connectivity Ltd | - | 148.97 | 147.43 - 150.57 | 147.60 | -1.10 | 0.74% | 975,880 | | TELA | Tela Bio Inc | - | 12.67 | 12.52 - 12.67 | 12.60 | +0.01 | 0.08% | 1,000 | | TELL | Tellurian Inc | - | 3.49 | 3.40 - 3.58 | 3.56 | +0.02 | 0.56% | 9,998,200 | | TEN | Tenneco Automotive | - | 14.60 | 13.92 - 14.95 | 13.97 | -0.49 | 3.39% | 273,142 | | TENB | Tenable Holdings Inc | - | 51.91 | 51.67 - 53.05 | 51.85 | -0.04 | 0.08% | 543,710 | | TENG | Direxion 5G Communications Bull 2X ETF | - | 25.376 | 25.376 - 25.376 | 25.376 | -0.444 | 1.72% | 200 | | TENX | Tenax Therapeutics | - | 1.60 | 1.52 - 1.64 | 1.57 | -0.04 | 2.48% | 80,800 | | TEO | Telecom Argentina Stet France Telecom ADR | - | 5.31 | 5.19 - 5.40 | 5.23 | -0.05 | 0.95% | 131,501 | | TEQI | T. Rowe Price Equity Income ETF | - | 36.01 | 35.995 - 36.07 | 36.03 | +0.16 | 0.45% | 2,700 | | TER | Teradyne Inc | - | 117.54 | 115.91 - 120.81 | 116.12 | -1.42 | 1.21% | 1,258,385 | | TERM | Equitycompass Tactical Risk Manager ETF | - | 22.155 | 0.00 - 0.00 | 22.155 | 0.00 | 0.00% | 0 | | TERN | Terns Pharmaceuticals Inc | - | 9.437 | 9.13 - 9.63 | 9.36 | -0.26 | 2.70% | 39,478 | | TESS | Tessco Tech Inc | - | 5.45 | 5.36 - 5.53 | 5.46 | +0.14 | 2.63% | 26,825 | | TETC | Tech and Energy Transition Corp Cl A | - | 9.70 | 9.70 - 9.72 | 9.72 | +0.01 | 0.10% | 3,600 | | TETCU | Tech and Energy Transition Corp | - | 9.93 | 0.00 - 0.00 | 9.93 | 0.00 | 0.00% | 0 | | TETCW | Tech and Energy Transition Corp WT | - | 0.635 | 0.63 - 0.64 | 0.64 | +0.01 | 1.59% | 1,800 | | TEVA | Teva Pharmaceutical Industries Ltd ADR | - | 10.12 | 9.92 - 10.18 | 10.13 | -0.01 | 0.10% | 5,586,401 | | TEX | Terex Corp | - | 45.68 | 44.76 - 46.25 | 45.49 | -0.18 | 0.39% | 370,051 | | TFC | Truist Financial Corp | - | 63.80 | 63.80 - 64.78 | 64.44 | +0.86 | 1.35% | 3,789,398 | | TFC-I | Truist Financial Corp [Tfc/Pi] | - | 25.73 | 25.565 - 25.73 | 25.594 | -0.066 | 0.26% | 2,400 | | TFC-O | Truist Financial Corp [Tfc/Po] | - | 28.00 | 27.86 - 28.03 | 27.98 | +0.05 | 0.18% | 19,400 | | TFC-R | Truist Financial Corp [Tfc/Pr] | - | 26.63 | 26.539 - 26.67 | 26.62 | +0.04 | 0.15% | 77,000 | | TFFP | Tff Pharmaceuticals Inc | - | 7.68 | 7.47 - 7.90 | 7.52 | -0.21 | 2.72% | 77,300 | | TFI | Muni Bond ETF SPDR | - | 51.23 | 51.23 - 51.33 | 51.30 | +0.05 | 0.10% | 763,200 | | TFII | Tfi International Inc | - | 116.41 | 113.72 - 118.55 | 118.27 | +2.58 | 2.23% | 219,363 | | TFIV | Global X Targetincome 5 ETF | - | 23.645 | 0.00 - 0.00 | 23.645 | 0.00 | 0.00% | 0 | | TFJL | Innovator 20+ Yr Treasury Bond 5 Floor ETF | - | 23.35 | 23.35 - 23.395 | 23.395 | +0.135 | 0.58% | 600 | | TFLO | Treasury Floating Rate Bond Ishares ETF | - | 50.27 | 50.26 - 50.27 | 50.265 | 0.00 | 0.00% | 20,700 | | TFLT | Global X Targetincome Plus 2 ETF | - | 23.265 | 0.00 - 0.00 | 23.265 | 0.00 | 0.00% | 0 | | TFSA | Terra Income Fund VI 7.00% Notes Due 2026 | - | 25.88 | 25.85 - 25.88 | 25.877 | 0.00 | 0.00% | 0 | | TFSL | Tfs Financial Corp | - | 20.215 | 19.84 - 20.22 | 19.88 | +0.04 | 0.20% | 120,860 | | TFX | Teleflex Inc | - | 378.40 | 370.575 - 381.23 | 376.51 | -1.77 | 0.47% | 134,462 | | TG | Tredegar Corp | - | 12.78 | 12.57 - 13.00 | 12.57 | -0.24 | 1.87% | 45,137 | | TGA | Transglobe Energy Cp | - | 2.62 | 2.60 - 2.69 | 2.66 | +0.02 | 0.76% | 280,000 | | TGB | Taseko Mines Ltd | - | 2.21 | 2.13 - 2.33 | 2.30 | +0.10 | 4.55% | 1,781,500 | | TGH | Textainer Group Holdings | - | 37.10 | 36.23 - 37.37 | 36.93 | -0.25 | 0.67% | 623,837 | | TGH-A | Textainer Group Holdings Ltd | - | 26.52 | 26.52 - 26.79 | 26.79 | +0.03 | 0.11% | 6,200 | | TGH-B | Textainer Group Holdings Ltd | - | 25.95 | 25.85 - 25.991 | 25.991 | -0.009 | 0.03% | 7,300 | | TGI | Triumph Group | - | 20.00 | 19.95 - 20.52 | 20.08 | -0.04 | 0.20% | 219,978 | | TGIF | Sofi Weekly Income ETF | - | 105.797 | 105.797 - 105.83 | 105.83 | -0.23 | 0.22% | 1,300 | | TGLS | Tecnoglass Inc | - | 27.03 | 26.97 - 27.94 | 27.33 | +0.19 | 0.70% | 140,100 | | TGNA | Tegna Inc | - | 20.35 | 20.15 - 20.70 | 20.53 | +0.08 | 0.39% | 1,044,384 | | TGP | Teekay Lng Partners LP | - | 17.12 | 17.10 - 17.14 | 17.11 | -0.02 | 0.12% | 1,012,870 | | TGP-A | Teekay Lng Partners LP [Tgp/Pa] | - | 25.45 | 25.38 - 25.45 | 25.385 | -0.065 | 0.26% | 6,100 | | TGP-B | Teekay Lng Partners LP [Tgp/Pb] | - | 26.26 | 26.26 - 26.39 | 26.39 | +0.14 | 0.53% | 12,200 | | TGRW | T. Rowe Price Growth Stock ETF | - | 34.05 | 33.67 - 34.10 | 33.834 | -0.537 | 1.56% | 2,100 | | TGS | Transportadora DE Gas Sa Ord B ADR | - | 5.92 | 5.64 - 5.96 | 5.79 | -0.11 | 1.86% | 82,522 | | TGT | Target Corp | - | 255.48 | 251.40 - 257.41 | 255.93 | +1.72 | 0.68% | 2,043,037 | | TGTX | Tg Therapeuticscmn | - | 31.47 | 30.915 - 31.59 | 31.40 | -0.41 | 1.29% | 603,200 | | TH | Target Hospitality Corp | - | 3.54 | 3.51 - 3.79 | 3.68 | +0.07 | 1.94% | 47,200 | | THACU | Thrive Acquisition Corp | - | 10.05 | 10.05 - 10.07 | 10.05 | 0.00 | 0.00% | 612,900 | | THC | Tenet Healthcare Corp | - | 69.96 | 68.89 - 72.545 | 70.63 | +0.18 | 0.26% | 1,759,364 | | THCA | Tuscan Holdings Corp II | - | 10.133 | 10.12 - 10.135 | 10.12 | 0.00 | 0.00% | 2,300 | | THCAU | Tuscan Holdings Corp II Unit | - | 10.20 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | THCAW | Tuscan Holdings Corp II WT | - | 0.526 | 0.51 - 0.60 | 0.60 | +0.063 | 11.73% | 10,300 | | THCP | Thunder Bridge Capital Partners IV Inc Cl A | - | 9.75 | 9.68 - 9.75 | 9.68 | -0.07 | 0.72% | 800 | | THCPU | Thunder Bridge Capital Partners IV Inc | - | 9.90 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | | THCPW | Thunder Bridge Capital Partners IV Inc WT | - | 1.09 | 0.00 - 0.00 | 1.09 | 0.00 | 0.00% | 0 | | THCX | Spinnaker ETF Series The Cannabis ETF | - | 12.56 | 12.27 - 12.575 | 12.32 | -0.31 | 2.45% | 52,700 | | THD | Thailand Ishares MSCI ETF | - | 77.73 | 77.43 - 78.05 | 77.75 | +0.06 | 0.08% | 96,700 | | THFF | First Finl Corp [In] | - | 42.68 | 42.29 - 42.90 | 42.85 | +0.19 | 0.45% | 17,205 | | THG | The Hanover Insurance Group | - | 133.16 | 131.07 - 133.63 | 132.67 | +0.26 | 0.20% | 150,698 | | THM | International Tower Hill Mines Ltd | - | 0.77 | 0.77 - 0.842 | 0.84 | +0.052 | 6.60% | 111,900 | | THMA | Thimble Point Acquisition Corp Cl A | - | 9.94 | 9.94 - 9.95 | 9.95 | +0.01 | 0.10% | 23,200 | | THMAU | Thimble Point Acquisition Corp | - | 10.10 | 10.10 - 10.18 | 10.18 | -0.04 | 0.39% | 300 | | THMAW | Thimble Point Acquisition Corp WT | - | 0.90 | 0.00 - 0.00 | 0.90 | 0.00 | 0.00% | 0 | | THMO | Thermogenesis Holdings Inc | - | 1.76 | 1.59 - 1.78 | 1.60 | -0.19 | 10.61% | 321,200 | | THNQ | Robo Global Artificial Intelligence ETF | - | 46.25 | 45.945 - 46.25 | 46.09 | -0.101 | 0.22% | 5,200 | | THO | Thor Industries | - | 106.50 | 103.77 - 108.40 | 104.04 | -2.84 | 2.66% | 690,116 | | THQ | Tekla Healthcare Opportunities | - | 23.61 | 23.47 - 23.85 | 23.83 | +0.30 | 1.27% | 84,672 | | THR | Thermon Group Holdings Inc | - | 17.32 | 17.06 - 17.34 | 17.14 | -0.03 | 0.17% | 52,091 | | THRM | Gentherm Inc | - | 87.98 | 86.98 - 88.75 | 87.41 | -0.26 | 0.30% | 124,623 | | THRN | Thorne Healthtech Inc | - | 8.18 | 8.14 - 8.314 | 8.21 | -0.04 | 0.48% | 52,925 | | THRX | Theseus Pharmaceuticals Inc | - | 16.00 | 15.84 - 16.19 | 16.08 | 0.00 | 0.00% | 61,491 | | THRY | Thryv Holdings Inc | - | 29.94 | 29.72 - 31.23 | 30.12 | +0.13 | 0.43% | 172,900 | | THS | Treehouse Foods | - | 38.52 | 38.22 - 39.24 | 38.60 | -0.10 | 0.26% | 152,348 | | THTX | Theratechnologies Inc | - | 3.53 | 3.458 - 3.60 | 3.50 | -0.03 | 0.85% | 81,700 | | THW | Tekla World Healthcare Fund | - | 16.89 | 16.80 - 16.89 | 16.83 | -0.03 | 0.18% | 72,657 | | THWWW | Target Hospitality Corp WT | - | 0.50 | 0.395 - 0.52 | 0.50 | +0.02 | 4.17% | 75,200 | | THY | Agility Shares Dynamic Tactical Income ETF | - | 24.82 | 24.82 - 24.83 | 24.82 | -0.01 | 0.04% | 9,200 | | TIG | Trean Insurance Group Inc | - | 10.44 | 10.05 - 10.44 | 10.11 | -0.33 | 3.16% | 19,355 | | TIGO | Millicom International Cellular S.A. | - | 36.44 | 36.32 - 36.48 | 36.48 | -0.35 | 0.95% | 16,512 | | TIGR | Up Fintech Holding Ltd ADR | - | 8.86 | 8.54 - 9.19 | 8.66 | -0.23 | 2.59% | 8,159,060 | | TIL | Instil Bio Inc | - | 18.06 | 17.71 - 18.45 | 18.21 | +0.08 | 0.44% | 123,329 | | TILE | Interface Inc | - | 14.99 | 14.95 - 15.26 | 14.98 | -0.14 | 0.93% | 128,487 | | TILT | Mstar US Mkt Factors Tilt ETF Flexshares | - | 177.73 | 177.27 - 178.63 | 178.054 | -0.084 | 0.05% | 24,700 | | TIMB | Tim S.A. ADR | - | 10.37 | 10.00 - 10.55 | 10.48 | -0.07 | 0.66% | 1,121,949 | | TIN.U | Tiga Acquisition Corp Unit [Tinv.U] | - | 10.36 | 0.00 - 0.00 | 10.36 | 0.00 | 0.00% | 0 | | TIN.W | Tiga Acquisition Corp WT [Tinv/W] | - | 0.65 | 0.65 - 0.67 | 0.651 | +0.031 | 5.00% | 36,200 | | TINV | Tiga Acquisition Corp Cl A | - | 10.10 | 10.10 - 10.12 | 10.118 | +0.008 | 0.08% | 286 | | TIOA | Tio Tech A Cl A | - | 9.70 | 9.70 - 9.72 | 9.72 | +0.03 | 0.31% | 1,300 | | TIOAU | Tio Tech A Units | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | TIOAW | Tio Tech A WT | - | 0.68 | 0.68 - 0.68 | 0.68 | -0.163 | 19.34% | 300 | | TIP | TIPS Bond Ishares ETF | - | 128.74 | 128.46 - 128.875 | 128.76 | +0.26 | 0.20% | 4,742,500 | | TIPT | Tiptree Fncl Cl A | - | 15.75 | 15.36 - 16.12 | 15.76 | +0.03 | 0.19% | 175,300 | | TIPX | Barclays 1-10 Year TIPS SPDR | - | 21.20 | 21.14 - 21.205 | 21.175 | +0.015 | 0.07% | 202,600 | | TIPZ | Broad U.S. TIPS Index ETF Pimco | - | 66.17 | 66.089 - 66.25 | 66.171 | +0.091 | 0.14% | 9,200 | | TIRX | Tian Ruixiang Holdings Ltd Cl A | - | 3.42 | 3.12 - 3.42 | 3.17 | -0.30 | 8.65% | 257,100 | | TISI | Team Inc | - | 2.97 | 2.76 - 3.073 | 2.87 | -0.03 | 1.03% | 427,766 | | TITN | Titan Machinery Inc | - | 28.83 | 28.31 - 28.926 | 28.40 | -0.36 | 1.25% | 76,594 | | TIXT | Telus International [Cda] Inc Subordinate Voting | - | 38.58 | 37.77 - 39.39 | 39.38 | +0.90 | 2.34% | 100,567 | | TJX | TJX Companies | - | 64.61 | 63.55 - 64.76 | 64.16 | -0.52 | 0.80% | 4,102,960 | | TK | Teekay Shipping Corp | - | 3.71 | 3.57 - 3.73 | 3.68 | -0.02 | 0.54% | 678,401 | | TKAT | Takung Art Ltd | - | 7.07 | 6.85 - 7.90 | 7.07 | +0.13 | 1.87% | 3,957,500 | | TKC | Turkcell Iletisim Hizmetleri As ADR | - | 4.15 | 4.14 - 4.19 | 4.14 | -0.04 | 0.96% | 397,559 | | TKNO | Alpha Teknova Inc | - | 23.95 | 23.23 - 24.15 | 23.77 | +0.09 | 0.38% | 25,600 | | TKR | Timken Company | - | 72.40 | 71.55 - 73.18 | 71.86 | -0.35 | 0.48% | 227,442 | | TLC | Taiwan Liposome Company Ltd ADR | - | 7.00 | 0.00 - 0.00 | 7.00 | 0.00 | 0.00% | 0 | | TLG.U | Tlg Acquisition One Corp [Tlga.U] | - | 9.92 | 9.89 - 9.95 | 9.91 | -0.03 | 0.30% | 26,900 | | TLG.W | Tlg Acquisition One Corp WT [Tlga/W] | - | 0.609 | 0.54 - 0.61 | 0.546 | -0.063 | 10.34% | 6,300 | | TLGA | Tlg Acquisition One Corp Cl A | - | 9.70 | 9.70 - 9.74 | 9.71 | -0.03 | 0.31% | 6,968 | | TLGT | Teligent Inc | - | 0.207 | 0.165 - 0.209 | 0.174 | -0.028 | 13.86% | 72,246,596 | | TLH | 10-20 Year Treas Bond Ishares ETF | - | 145.45 | 145.42 - 146.223 | 145.97 | +1.31 | 0.91% | 39,600 | | TLIS | Talis Biomedical Corp | - | 5.73 | 5.28 - 5.73 | 5.32 | -0.41 | 7.16% | 163,000 | | TLK | P.T. Telekomunikasi Indonesia Tbk ADR | - | 27.13 | 27.09 - 27.33 | 27.09 | +0.14 | 0.52% | 116,970 | | TLMD | Telemed Inc | - | 2.11 | 1.97 - 2.11 | 1.99 | -0.12 | 5.69% | 340,081 | | TLMDW | Telemed Inc WT | - | 0.33 | 0.29 - 0.33 | 0.29 | -0.019 | 6.15% | 20,504 | | TLRY | Tilray Inc | - | 11.53 | 10.94 - 11.53 | 11.08 | -0.48 | 4.15% | 18,661,381 | | TLS | Telos Corp | - | 27.05 | 26.57 - 27.47 | 26.65 | -0.49 | 1.81% | 324,500 | | TLSA | Tiziana Life Sciences Ltd | - | 1.53 | 1.45 - 1.54 | 1.51 | +0.01 | 0.67% | 147,200 | | TLT | 20+ Year Treas Bond Ishares ETF | - | 143.45 | 143.21 - 144.40 | 144.13 | +1.57 | 1.10% | 13,740,000 | | TLTD | Flexshares Dev Mkt Ex-US Factor Tilt Index Fund | - | 73.76 | 73.64 - 73.97 | 73.92 | +0.271 | 0.37% | 8,500 | | TLTE | Flexshares EM Factor Tilt Index Fund | - | 62.16 | 62.01 - 62.35 | 62.02 | -0.178 | 0.29% | 7,500 | | TLYS | Tilly's Inc | - | 13.86 | 13.56 - 14.02 | 13.70 | -0.16 | 1.15% | 265,003 | | TM | Toyota Motor Corp Ltd Ord ADR | - | 175.00 | 172.78 - 175.34 | 173.40 | -0.62 | 0.36% | 202,012 | | TMA.U | Music Acquisition Corp [Tmac.U] | - | 10.06 | 0.00 - 0.00 | 10.06 | 0.00 | 0.00% | 0 | | TMA.W | Music Acquisition Corp WT [Tmac/W] | - | 0.73 | 0.71 - 0.74 | 0.71 | +0.02 | 2.90% | 1,500 | | TMAC | The Music Acquisition Corp Cl A | - | 9.74 | 9.72 - 9.75 | 9.74 | +0.02 | 0.21% | 651 | | TMAT | Main Thematic Innovation ETF | - | 23.04 | 22.951 - 23.04 | 23.034 | -0.306 | 1.31% | 6,200 | | TMBR | Timber Pharmaceuticals Inc | - | 0.74 | 0.69 - 0.74 | 0.70 | -0.041 | 5.53% | 640,500 | | TMC | Tmc The Metals CO Inc | - | 3.56 | 3.27 - 3.604 | 3.33 | -0.40 | 10.72% | 4,586,342 | | TMCI | Treace Medical Concepts Inc | - | 20.20 | 20.11 - 22.00 | 21.98 | +2.03 | 10.18% | 722,668 | | TMCWW | Tmc The Metals CO Inc WT | - | 0.78 | 0.67 - 0.82 | 0.80 | 0.00 | 0.00% | 194,105 | | TMDI | Titan Medical Inc | - | 1.54 | 1.49 - 1.68 | 1.65 | +0.11 | 7.14% | 882,800 | | TMDV | Russell US Dividend Growers ETF | - | 48.152 | 48.126 - 48.197 | 48.126 | +0.186 | 0.39% | 20,300 | | TMDX | Transmedics Group Inc | - | 27.86 | 26.90 - 28.03 | 27.44 | -0.78 | 2.76% | 140,300 | | TME | Tencent Music Entertainment ADR | - | 8.39 | 8.28 - 9.10 | 8.49 | +0.17 | 2.04% | 18,191,686 | | TMF | 20+ Year Trsy Bull 3X Direxion | - | 25.79 | 25.68 - 26.30 | 26.12 | +0.76 | 3.00% | 970,200 | | TMFC | Motley Fool 100 Index ETF | - | 42.22 | 41.805 - 42.24 | 42.04 | -0.30 | 0.71% | 38,500 | | TMHC | Taylor Morrison Home Corp | - | 28.13 | 27.70 - 28.39 | 27.86 | -0.14 | 0.50% | 768,563 | | TMKR | Tastemaker Acquisition Corp Cl A | - | 9.80 | 9.80 - 9.80 | 9.80 | -0.02 | 0.20% | 200 | | TMKRU | Tastemaker Acquisition Corp | - | 10.10 | 10.09 - 10.10 | 10.09 | -0.01 | 0.10% | 1,800 | | TMKRW | Tastemaker Acquisition Corp WT | - | 0.62 | 0.585 - 0.62 | 0.61 | +0.017 | 2.87% | 12,200 | | TMO | Thermo Fisher Scientific Inc | - | 608.93 | 605.05 - 612.17 | 611.96 | +3.55 | 0.58% | 664,179 | | TMP | Tompkinstrustco | - | 80.81 | 80.81 - 82.61 | 81.96 | +0.40 | 0.49% | 11,600 | | TMPM | Turmeric Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.78 | 9.78 | +0.01 | 0.10% | 53,200 | | TMPMU | Turmeric Acquisition Corp | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | TMPMW | Turmeric Acquisition Corp WT | - | 0.67 | 0.64 - 0.67 | 0.64 | +0.01 | 1.59% | 4,900 | | TMQ | Trilogy Metals Inc | - | 2.15 | 2.15 - 2.22 | 2.20 | +0.05 | 2.33% | 183,800 | | TMST | Timken Steel Corp | - | 12.92 | 12.70 - 13.09 | 12.88 | +0.09 | 0.70% | 346,283 | | TMTS | Spartacus Acquisition Corp Cl A | - | 10.15 | 10.01 - 10.15 | 10.09 | -0.04 | 0.39% | 49,100 | | TMTSU | Spartacus Acquisition Corp | - | 10.85 | 0.00 - 0.00 | 10.85 | 0.00 | 0.00% | 0 | | TMTSW | Spartacus Acquisition Corp WT | - | 1.54 | 1.47 - 1.58 | 1.544 | +0.084 | 5.75% | 64,800 | | TMUS | T-Mobile US | - | 117.40 | 116.17 - 117.51 | 116.87 | +0.02 | 0.02% | 4,583,909 | | TMV | 20+ Year Trsy Bear 3X Direxion | - | 62.79 | 61.49 - 63.09 | 61.86 | -2.07 | 3.24% | 431,300 | | TMX | Terminix Global Hldgs Inc | - | 41.43 | 41.00 - 41.89 | 41.04 | -0.33 | 0.80% | 306,248 | | TNA | Smallcap Bull 3X Direxion | - | 93.23 | 90.61 - 93.90 | 92.70 | -0.67 | 0.72% | 6,273,600 | | TNC | Tennant Company | - | 78.13 | 76.70 - 78.40 | 77.68 | -0.29 | 0.37% | 12,075 | | TNDM | Tandem Diabetes Care | - | 127.58 | 125.79 - 128.50 | 127.18 | -0.22 | 0.17% | 358,000 | | TNET | Trinet Group Inc | - | 96.72 | 96.14 - 97.69 | 96.95 | 0.00 | 0.00% | 362,627 | | TNGX | Tango Therapeutics Inc | - | 13.09 | 12.82 - 13.365 | 13.18 | +0.16 | 1.23% | 66,400 | | TNK | Teekay Tankers Ltd | - | 13.67 | 13.32 - 14.30 | 13.63 | -0.03 | 0.22% | 213,752 | | TNL | Travel + Leisure Co. | - | 53.17 | 52.43 - 53.62 | 52.56 | -0.90 | 1.68% | 366,426 | | TNP | Tsakos Energy Navigation Ltd | - | 9.25 | 9.00 - 9.51 | 9.24 | +0.06 | 0.65% | 169,873 | | TNP-D | Tsakos Energy Navigation [Tnp/Pd] | - | 24.29 | 24.266 - 24.35 | 24.35 | +0.20 | 0.83% | 2,500 | | TNP-E | Tsakos Energy Navigation [Tnp/Pe] | - | 24.29 | 24.10 - 24.29 | 24.235 | +0.065 | 0.27% | 3,800 | | TNP-F | Tsakos Energy Navigation [Tnp/Pf] | - | 24.39 | 24.39 - 24.47 | 24.44 | +0.05 | 0.21% | 7,400 | | TNXP | Tonix Pharm Holdings | - | 0.56 | 0.53 - 0.57 | 0.554 | -0.03 | 5.14% | 19,929,900 | | TNYA | Tenaya Therapeutics Inc | - | 20.51 | 19.70 - 21.94 | 21.86 | +1.20 | 5.81% | 114,745 | | TOK | Kokusai Ishares MSCI ETF | - | 99.735 | 99.735 - 99.735 | 99.735 | +0.155 | 0.16% | 100 | | TOKE | Cambria Cannabis ETF | - | 14.20 | 14.00 - 14.20 | 14.00 | -0.32 | 2.23% | 7,400 | | TOL | Toll Brothers Inc | - | 61.00 | 60.32 - 61.81 | 60.44 | -0.46 | 0.76% | 538,769 | | TOLZ | DJ Brookfield Global Infrastructure ETF | - | 47.21 | 47.21 - 47.63 | 47.62 | +0.40 | 0.85% | 10,700 | | TOMZ | Tomi Environmental Solutions Inc | - | 1.19 | 1.15 - 1.202 | 1.16 | -0.03 | 2.52% | 231,300 | | TOPS | Top Ships Inc | - | 1.49 | 1.43 - 1.50 | 1.44 | -0.06 | 4.00% | 658,600 | | TOST | Toast Inc Cl A | - | 51.35 | 48.65 - 51.99 | 49.62 | -1.71 | 3.33% | 901,052 | | TOTL | SPDR Doubleline Total Return Tactical ETF | - | 47.77 | 47.72 - 47.792 | 47.74 | +0.02 | 0.04% | 178,700 | | TOTR | T. Rowe Price Total Return ETF | - | 49.872 | 49.872 - 49.872 | 49.872 | 0.00 | 0.00% | 0 | | TOUR | Tuniu Corporatio ADR | - | 1.40 | 1.40 - 1.42 | 1.41 | -0.01 | 0.70% | 89,700 | | TOWN | Towne Bank | - | 31.35 | 31.14 - 31.82 | 31.54 | -0.23 | 0.72% | 136,582 | | TPAY | Tortoise Digital Payments Infrastructure Fund | - | 46.725 | 46.37 - 46.90 | 46.57 | -0.10 | 0.21% | 3,600 | | TPB | Turning Point Brands | - | 47.10 | 46.28 - 47.78 | 47.50 | +0.48 | 1.02% | 109,150 | | TPBAU | Tpb Acquisition Corporation I | - | 9.90 | 0.00 - 0.00 | 9.90 | 0.00 | 0.00% | 0 | | TPC | Tutor Perini Corp | - | 13.73 | 13.38 - 13.94 | 13.77 | +0.01 | 0.07% | 105,256 | | TPG.U | Tpg Pace Beneficial Fin Corp [Tpgy.U] | - | 10.78 | 0.00 - 0.00 | 10.78 | 0.00 | 0.00% | 0 | | TPG.W | Tpg Pace Beneficial Fin Corp WT [Tpgy/W] | - | 1.77 | 1.77 - 1.98 | 1.92 | +0.12 | 6.67% | 12,700 | | TPGS | Tpg Pace Solutions Corp Cl A | - | 10.16 | 10.09 - 10.25 | 10.12 | -0.04 | 0.39% | 65,899 | | TPGY | Tpg Pace Beneficial Finance Corp Cl A | - | 10.52 | 10.38 - 10.55 | 10.46 | -0.10 | 0.95% | 235,114 | | TPH | Tri Pointe Homes Inc | - | 24.82 | 24.44 - 25.55 | 24.54 | +0.61 | 2.55% | 2,214,348 | | TPHD | Timothy Plan High Dividend Stock ETF | - | 31.05 | 31.05 - 31.197 | 31.135 | +0.165 | 0.53% | 6,800 | | TPHE | Timothy Plan High Dividend Stock Enhanced ETF | - | 25.72 | 25.72 - 25.94 | 25.87 | +0.144 | 0.56% | 3,300 | | TPHS | Trinity Pl Hlds Inc | - | 2.12 | 2.12 - 2.20 | 2.18 | 0.00 | 0.00% | 18,000 | | TPIC | Tpi Composites Inc | - | 33.40 | 32.55 - 33.995 | 32.79 | -0.99 | 2.93% | 415,700 | | TPIF | Timothy Plan International ETF | - | 29.15 | 29.119 - 29.24 | 29.187 | +0.188 | 0.65% | 17,800 | | TPL | Texas Pacific Land Trust | - | 1,243.20 | 1,231.12 - 1,275.35 | 1,265.98 | +24.95 | 2.01% | 12,327 | | TPLC | Timothy Plan US Large Cap Core ETF | - | 36.88 | 36.84 - 37.03 | 36.96 | +0.182 | 0.49% | 26,300 | | TPLE | Timothy Plan US Large/Mid Cap Core Enhanced ETF | - | 25.82 | 25.82 - 26.073 | 26.009 | +0.122 | 0.47% | 2,300 | | TPOR | Transportation Bull 3X Direxion | - | 46.01 | 46.01 - 47.76 | 47.42 | +1.43 | 3.11% | 157,000 | | TPR | Tapestry Inc | - | 38.82 | 38.38 - 39.39 | 38.62 | -0.13 | 0.34% | 1,469,739 | | TPSC | Timothy Plan US Small Cap Core ETF | - | 34.22 | 34.22 - 34.229 | 34.229 | +0.012 | 0.04% | 700 | | TPST | Tempest Therapeutics Inc | - | 13.59 | 12.09 - 13.59 | 12.15 | -1.41 | 10.40% | 38,100 | | TPTA | Terra Property Trust 6.00% Notes | - | 24.92 | 24.92 - 24.98 | 24.98 | +0.06 | 0.24% | 9,771 | | TPTX | Turning Point Therapeutics Inc | - | 44.12 | 42.48 - 44.26 | 42.88 | -1.36 | 3.07% | 894,057 | | TPVG | Triplepoint Venture Growth Bdc | - | 17.21 | 17.07 - 17.26 | 17.25 | +0.15 | 0.88% | 122,462 | | 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 | - | 47.95 | 47.66 - 48.64 | 47.92 | +0.14 | 0.29% | 836,524 | | TPYP | Tortoise North Amer Pipeline Fund | - | 23.72 | 23.451 - 23.72 | 23.71 | +0.07 | 0.30% | 23,800 | | TPZ | Tortoise Power and Energy | - | 13.64 | 13.536 - 13.80 | 13.64 | +0.02 | 0.15% | 12,239 | | TQQQ | Ultrapro QQQ ETF | - | 143.47 | 139.36 - 144.66 | 141.28 | -3.67 | 2.53% | 35,062,000 | | TR | Tootsie Roll Industries | - | 31.58 | 31.43 - 32.27 | 31.52 | -0.16 | 0.51% | 61,658 | | TRC | Tejon Ranch Company | - | 18.51 | 18.18 - 18.77 | 18.52 | -0.07 | 0.38% | 32,354 | | TRC.U | Twin Ridge Cap Acquisition Corp [Trca.U] | - | 9.90 | 9.88 - 9.933 | 9.91 | -0.11 | 1.10% | 14,400 | | TRC.W | Twin Ridge Cap Acquisition Corp WT [Trca/W] | - | 0.66 | 0.66 - 0.70 | 0.70 | +0.04 | 6.06% | 23,000 | | TRCA | Twin Ridge Capital Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.78 | 9.78 | -0.025 | 0.25% | 2 | | TRE.U | Trebia Acquisition Corp Cl A [Treb.U] | - | 10.412 | 0.00 - 0.00 | 10.412 | 0.00 | 0.00% | 0 | | TRE.W | Trebia Acquisition Corp WT [Treb/W] | - | 1.47 | 1.39 - 1.48 | 1.45 | -0.01 | 0.68% | 94,600 | | TREB | Trebia Acquisition Corp Cl A | - | 9.95 | 9.93 - 9.95 | 9.93 | 0.00 | 0.00% | 898 | | TREC | Trecora Resources | - | 7.823 | 7.80 - 8.03 | 7.87 | -0.03 | 0.38% | 21,730 | | TREE | Lendingtree Inc | - | 148.29 | 145.93 - 154.34 | 146.20 | -3.42 | 2.29% | 478,963 | | TREX | Trex Company | - | 95.92 | 94.635 - 97.50 | 94.72 | -1.03 | 1.08% | 437,993 | | TRGP | Targa Resources | - | 55.97 | 54.91 - 56.805 | 56.21 | +0.51 | 0.92% | 646,395 | | TRHC | Tabula Rasa Healthcare Inc | - | 27.25 | 26.47 - 27.48 | 26.69 | -0.71 | 2.59% | 279,900 | | TRI | Thomson Reuters Corp | - | 118.17 | 118.17 - 119.83 | 118.91 | +0.39 | 0.33% | 566,687 | | TRI.U | Tristar Acquisition I Corp [Tris.U] | - | 9.92 | 9.92 - 9.93 | 9.93 | +0.005 | 0.05% | 7,500 | | TRIB | Trinity Bio ADR | - | 2.13 | 2.05 - 2.15 | 2.10 | -0.02 | 0.94% | 43,582 | | TRIL | Trillium Therapeutic | - | 17.88 | 17.80 - 17.94 | 17.91 | +0.05 | 0.28% | 655,300 | | TRIN | Trinity Capital Inc | - | 15.80 | 15.799 - 16.26 | 15.97 | -0.22 | 1.36% | 91,049 | | TRIP | Tripadvisor Inc | - | 34.35 | 33.42 - 34.35 | 34.04 | -0.53 | 1.53% | 1,639,965 | | TRIT | Triterras Inc Cl A | - | 6.04 | 5.83 - 6.04 | 5.99 | -0.07 | 1.16% | 164,400 | | TRITW | Triterras Inc WT | - | 1.00 | 0.93 - 1.02 | 1.02 | +0.02 | 2.00% | 55,200 | | TRKA | Troika Media Group Inc | - | 1.68 | 1.605 - 3.49 | 1.88 | +0.24 | 14.63% | 23,986,300 | | TRKAW | Troika Media Group Inc WT | - | 0.40 | 0.37 - 0.74 | 0.511 | +0.175 | 52.08% | 1,283,900 | | TRMB | Trimble Navigation | - | 87.79 | 86.99 - 88.63 | 87.12 | -0.57 | 0.65% | 646,469 | | TRMD | Torm Plc Cl A | - | 8.94 | 8.50 - 8.94 | 8.87 | +0.07 | 0.80% | 300,273 | | TRMK | Trustmark Corp | - | 33.23 | 33.23 - 33.89 | 33.85 | +0.39 | 1.17% | 236,243 | | TRMR | Tremor International Ltd ADR | - | 18.56 | 18.07 - 18.83 | 18.39 | -0.65 | 3.41% | 214,200 | | TRMT | Tremont Mortgage Trust | - | 5.22 | 0.00 - 0.00 | 5.22 | 0.00 | 0.00% | 0 | | TRN | Trinity Industries | - | 29.01 | 28.38 - 30.69 | 29.67 | +0.89 | 3.09% | 740,723 | | TRND | Pacer Trendpilot Fund of Funds ETF | - | 31.13 | 30.93 - 31.13 | 31.00 | +0.05 | 0.16% | 2,600 | | TRNO | Terreno Realty Corp | - | 71.70 | 70.75 - 72.35 | 71.83 | +0.33 | 0.46% | 205,353 | | TRNS | Transcat Inc | - | 71.75 | 71.13 - 72.55 | 72.16 | -0.04 | 0.06% | 15,000 | | TRON | Corner Growth Acquisition Corp 2 Cl A | - | 9.90 | 9.85 - 9.92 | 9.88 | -0.01 | 0.10% | 9,000 | | TRONU | Corner Growth Acquisition Corp 2 Units | - | 10.15 | 10.15 - 10.30 | 10.30 | +0.17 | 1.68% | 4,600 | | TRONW | Corner Growth Acquisition Corp 2 WT | - | 0.95 | 0.91 - 0.95 | 0.91 | -0.01 | 1.09% | 2,100 | | TROW | T Rowe Price Group | - | 203.50 | 203.03 - 207.50 | 206.79 | +2.17 | 1.06% | 759,958 | | TROX | Tronox Inc | - | 25.83 | 25.61 - 26.02 | 25.85 | +0.25 | 0.98% | 1,014,774 | | TRP | Tc Energy Corp | - | 54.76 | 54.43 - 55.06 | 55.00 | +0.41 | 0.75% | 2,095,341 | | TRPL | Pacer Metaurus US Large Cap Dividend Multiplier | - | 41.69 | 41.69 - 41.69 | 41.69 | -0.022 | 0.05% | 100 | | TRQ | Turquoise Hill Resources Ltd | - | 13.51 | 13.23 - 13.74 | 13.42 | -0.03 | 0.22% | 620,352 | | TRS | Trimas Corp | - | 34.17 | 33.88 - 34.92 | 34.51 | +0.26 | 0.76% | 94,449 | | TRST | Trustco Bank Corp NY | - | 33.15 | 32.59 - 33.35 | 33.30 | +0.38 | 1.15% | 77,596 | | TRT | Trio-Tech International | - | 4.50 | 4.44 - 4.811 | 4.44 | -0.03 | 0.67% | 2,600 | | TRT-A | Triton Intl Ltd [Trtn/Pa] | - | 27.89 | 27.84 - 27.92 | 27.843 | -0.027 | 0.10% | 700 | | TRT-B | Triton Intl Ltd [Trtn/Pb] | - | 27.55 | 27.55 - 27.81 | 27.68 | -0.066 | 0.24% | 2,000 | | TRT-C | Triton Intl Ltd 7.375% [Trtn/Pc] | - | 27.21 | 27.099 - 27.21 | 27.18 | -0.04 | 0.15% | 8,000 | | TRT-D | Triton Intl Ltd [Trtn/Pd] | - | 26.96 | 26.83 - 26.96 | 26.95 | 0.00 | 0.00% | 2,400 | | TRT-E | Triton International Limited | - | 26.21 | 26.21 - 26.45 | 26.45 | +0.18 | 0.69% | 4,000 | | TRT-P | Tpg Re Finance Trust Inc 6.25% Ser C [Trtx/Pc] | - | 24.27 | 24.27 - 24.43 | 24.33 | -0.05 | 0.21% | 2,100 | | TRT.U | Tortoiseecofin Acquisition Corp III [Trtl.U] | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | TRT.W | Tortoiseecofin Acquisition Corp III WT [Trtl/W | - | 0.95 | 0.00 - 0.00 | 0.95 | 0.00 | 0.00% | 0 | | TRTL | Tortoiseecofin Acquisition Corp III Cl A | - | 9.75 | 9.72 - 9.75 | 9.72 | -0.005 | 0.05% | 1,257 | | TRTN | Triton International Ltd | - | 55.49 | 55.06 - 56.65 | 55.93 | +0.51 | 0.92% | 216,010 | | TRTX | Tpg Re Finance Trust Inc | - | 13.12 | 12.94 - 13.16 | 13.07 | -0.01 | 0.08% | 122,984 | | TRTY | Cambria Trinity ETF | - | 28.04 | 28.02 - 28.073 | 28.073 | +0.037 | 0.13% | 2,900 | | TRU | Transunion | - | 115.06 | 115.06 - 117.00 | 116.31 | +1.38 | 1.20% | 477,194 | | TRUE | Truecar Inc | - | 4.32 | 4.21 - 4.32 | 4.27 | -0.05 | 1.16% | 333,151 | | TRUP | Trupanion Inc | - | 108.92 | 105.83 - 108.92 | 107.45 | -2.31 | 2.10% | 236,900 | | TRV | The Travelers Companies Inc | - | 160.89 | 160.69 - 163.155 | 162.37 | +2.18 | 1.36% | 1,311,042 | | TRVG | Trivago NV ADR | - | 2.56 | 2.49 - 2.57 | 2.53 | -0.02 | 0.78% | 716,704 | | TRVI | Trevi Therapeutics Inc | - | 1.20 | 1.16 - 1.30 | 1.22 | -0.03 | 2.40% | 428,200 | | TRVN | Trevena Inc | - | 1.10 | 1.09 - 1.11 | 1.10 | -0.01 | 0.90% | 1,049,500 | | TRX | Tanzanian Royalty Exploration Corp | - | 0.48 | 0.459 - 0.48 | 0.459 | -0.02 | 4.18% | 502,600 | | TRYP | Sonicshares Airlines Hotels Cruise Lines ETF | - | 4.90 | 4.80 - 4.90 | 4.82 | -0.07 | 1.43% | 17,700 | | TS | Tenaris S.A. ADR | - | 22.97 | 22.79 - 23.17 | 23.06 | -0.02 | 0.09% | 3,473,284 | | TSBK | Timberland Bancorp | - | 28.10 | 28.10 - 28.28 | 28.28 | +0.13 | 0.46% | 2,100 | | TSC | Tristate Capital Holdings | - | 30.75 | 30.46 - 31.15 | 30.92 | -0.08 | 0.26% | 1,439,754 | | TSCAP | Tristate Capital Holdings Inc Dep Shs Repstg 1/4 | - | 26.69 | 26.23 - 27.19 | 27.19 | +0.54 | 2.03% | 9,720 | | TSCBP | Tristate Capital Holdings Inc Fxdfr Prf Perpet | - | 27.10 | 26.64 - 27.44 | 27.44 | +0.44 | 1.63% | 2,101 | | TSCO | Tractor Supply Company | - | 212.50 | 208.13 - 214.26 | 208.21 | -2.21 | 1.05% | 710,004 | | TSE | Trinseo S.A. | - | 56.86 | 54.63 - 57.75 | 57.07 | +0.73 | 1.30% | 265,094 | | TSEM | Tower Semiconductor | - | 31.02 | 30.705 - 31.22 | 31.11 | -0.01 | 0.03% | 248,635 | | TSHA | Taysha Gene Therapies Inc | - | 16.53 | 15.73 - 16.53 | 15.75 | -0.74 | 4.49% | 142,154 | | TSI | Tcw Strategic | - | 5.77 | 5.77 - 5.817 | 5.78 | -0.01 | 0.17% | 61,168 | | TSIB | Tishman Speyer Innovation Corp II Cl A | - | 9.75 | 0.00 - 0.00 | 9.75 | 0.00 | 0.00% | 0 | | TSIBU | Tishman Speyer Innovation Corp II | - | 10.01 | 10.01 - 10.01 | 10.01 | +0.10 | 1.01% | 100 | | TSIBW | Tishman Speyer Innovation Corp II WT | - | 0.79 | 0.00 - 0.00 | 0.79 | 0.00 | 0.00% | 0 | | TSJA | Innovator Triple Stacker ETF January | - | 29.41 | 29.37 - 29.41 | 29.38 | -0.015 | 0.05% | 2,200 | | TSLA | Tesla Inc | - | 895.50 | 890.96 - 910.00 | 909.68 | +15.68 | 1.75% | 22,289,086 | | TSLX | Tpg Specialty Lending Inc | - | 23.71 | 23.585 - 23.78 | 23.74 | +0.05 | 0.21% | 141,682 | | TSM | Taiwan Semiconductor Manufacturing ADR | - | 116.24 | 114.23 - 117.15 | 114.23 | -2.06 | 1.77% | 5,262,402 | | TSN | Tyson Foods | - | 81.31 | 80.81 - 82.59 | 82.50 | +1.31 | 1.61% | 1,220,352 | | TSOC | Innovator Triple Stacker ETF Oct | - | 31.67 | 31.51 - 31.698 | 31.61 | -0.05 | 0.16% | 11,300 | | TSP | Tusimple Holdings Inc Cl A | - | 36.18 | 35.10 - 36.57 | 35.37 | -0.89 | 2.45% | 685,731 | | TSP.U | Tcw Special Purpose Acquisition [Tspq.U] | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | TSP.W | Tcw Special Purpose Acquisition [Tspq/W] | - | 0.77 | 0.64 - 0.80 | 0.645 | -0.005 | 0.77% | 9,200 | | TSPA | T. Rowe Price U.S. Equity Research ETF | - | 27.13 | 27.092 - 27.14 | 27.092 | -0.025 | 0.09% | 300 | | TSPQ | Tcw Special Purpose Acquisition Corp Cl A | - | 9.76 | 9.73 - 9.76 | 9.75 | 0.00 | 0.00% | 104,240 | | TSQ | Townsquare Media Llc | - | 14.01 | 12.73 - 14.10 | 12.96 | -1.03 | 7.36% | 73,954 | | TSRI | T S R Inc | - | 9.45 | 9.15 - 9.57 | 9.30 | -0.30 | 3.12% | 20,700 | | TT | Trane Technologies Plc | - | 182.00 | 181.13 - 183.18 | 181.16 | +0.01 | 0.01% | 1,293,969 | | TTAC | Trimtabs Float Shrink ETF | - | 57.31 | 57.14 - 57.412 | 57.412 | +0.315 | 0.55% | 4,300 | | TTAI | Trimtabs ETF Trust | - | 36.80 | 36.80 - 36.92 | 36.92 | +0.30 | 0.82% | 3,600 | | TTC | Toro Company | - | 100.67 | 97.871 - 101.00 | 99.28 | -0.88 | 0.88% | 254,228 | | TTCF | Tattooed Chef Inc | - | 17.75 | 17.33 - 17.95 | 17.56 | -0.56 | 3.09% | 1,236,600 | | TTD | Trade Desk Inc | - | 76.73 | 73.24 - 78.34 | 73.96 | -7.10 | 8.76% | 7,444,900 | | TTE | Totalenergies Se ADR | - | 50.91 | 50.85 - 51.21 | 51.16 | -0.43 | 0.83% | 1,802,614 | | TTEC | Teletech Hlds | - | 94.05 | 93.47 - 95.33 | 94.34 | +0.62 | 0.66% | 72,838 | | TTEK | Tetra Tech Inc | - | 165.06 | 163.88 - 166.45 | 166.24 | +1.75 | 1.06% | 143,988 | | TTGT | Techtarget Inc | - | 87.30 | 86.03 - 88.40 | 87.08 | -0.61 | 0.70% | 56,800 | | TTI | Tetra Technologies | - | 3.40 | 3.315 - 3.43 | 3.39 | 0.00 | 0.00% | 450,739 | | TTM | Tata Motors Ltd ADR | - | 32.60 | 31.94 - 32.69 | 32.27 | -1.30 | 3.87% | 1,312,455 | | TTMI | TTM Technologies | - | 13.50 | 13.43 - 13.63 | 13.44 | -0.09 | 0.67% | 499,876 | | TTNP | Titan Pharma | - | 1.77 | 1.72 - 1.81 | 1.75 | -0.04 | 2.23% | 111,400 | | TTOO | T2 Biosystems CS | - | 0.93 | 0.86 - 0.96 | 0.878 | +0.052 | 6.30% | 10,765,100 | | TTP | Tortoise Pipeline & Energy Fund | - | 25.90 | 25.36 - 26.566 | 25.63 | -0.26 | 1.00% | 12,185 | | TTSH | Tile Shop Hlds | - | 7.91 | 7.72 - 7.95 | 7.82 | 0.00 | 0.00% | 40,100 | | TTT | Ultrapro Short 20 Year Treasury ETF | - | 35.66 | 34.65 - 35.66 | 34.90 | -1.19 | 3.30% | 236,700 | | 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 Interacti | - | 181.76 | 178.52 - 182.50 | 180.75 | -1.31 | 0.72% | 1,197,340 | | TU | Telus Corp | - | 22.48 | 22.40 - 22.63 | 22.53 | +0.06 | 0.27% | 633,872 | | TUEM | Tuesday Morning Corp | - | 2.29 | 2.22 - 2.32 | 2.25 | -0.09 | 3.85% | 443,200 | | TUFN | Tufin Software Technologies Ltd | - | 9.83 | 9.59 - 9.89 | 9.61 | -0.26 | 2.63% | 62,796 | | TUGC | Tradeup Global Corp Cl A | - | 9.81 | 0.00 - 0.00 | 9.81 | 0.00 | 0.00% | 0 | | TUGCU | Tradeup Global Corp | - | 10.09 | 0.00 - 0.00 | 10.09 | 0.00 | 0.00% | 0 | | TUGCW | Tradeup Global Corp WT | - | 0.58 | 0.529 - 0.581 | 0.529 | +0.069 | 15.00% | 5,200 | | TUP | Tupperware Corp | - | 23.56 | 22.80 - 23.64 | 23.18 | -0.37 | 1.57% | 244,731 | | TUR | Turkey Ishares MSCI ETF | - | 20.63 | 20.63 - 20.91 | 20.78 | +0.22 | 1.07% | 226,400 | | TURN | 180 Degree Capital Corp | - | 7.12 | 7.10 - 7.12 | 7.11 | -0.016 | 0.22% | 6,300 | | TUSA | Total US Market Alphadex ETF FT | - | 50.14 | 49.94 - 50.14 | 50.034 | +0.334 | 0.67% | 500 | | TUSK | Mammoth Energy Services Inc | - | 3.30 | 3.21 - 3.42 | 3.38 | +0.06 | 1.81% | 46,150 | | TUYA | Tuya Inc ADR | - | 8.12 | 7.54 - 8.25 | 7.56 | -0.65 | 7.92% | 1,684,116 | | TV | Grupo Televisa S.A. ADR | - | 11.68 | 11.20 - 11.79 | 11.30 | -0.41 | 3.50% | 928,112 | | TVAC | Thayer Ventures Acquisition Corp Cl A | - | 10.12 | 10.12 - 10.12 | 10.12 | -0.02 | 0.20% | 240,000 | | TVACU | Thayer Ventures Acquisition Corp Units | - | 10.73 | 0.00 - 0.00 | 10.73 | 0.00 | 0.00% | 0 | | TVACW | Thayer Ventures Acquisition Corp WT | - | 1.11 | 1.11 - 1.15 | 1.15 | -0.05 | 4.17% | 6,300 | | TVC | Tennessee Valley Authority | - | 26.13 | 26.02 - 26.15 | 26.07 | -0.06 | 0.23% | 4,996 | | TVE | Tennessee Valley Authority | - | 26.458 | 26.05 - 26.46 | 26.15 | -0.11 | 0.42% | 8,901 | | TVTX | Travere Therapeutics Inc | - | 25.11 | 24.76 - 26.73 | 26.28 | +1.05 | 4.16% | 537,600 | | TVTY | Tivity Health | - | 24.83 | 24.83 - 25.44 | 25.13 | +0.19 | 0.76% | 120,807 | | TW | Tradeweb Markets Inc | - | 84.40 | 84.11 - 86.05 | 85.73 | +1.17 | 1.38% | 320,072 | | TWCB | Bilander Acquisition Corp Cl A | - | 9.70 | 0.00 - 0.00 | 9.70 | 0.00 | 0.00% | 0 | | TWCBU | Bilander Acquisition Corp | - | 9.90 | 9.90 - 9.90 | 9.90 | -0.05 | 0.50% | 500 | | TWCBW | Bilander Acquisition Corp WT | - | 0.95 | 0.00 - 0.00 | 0.95 | 0.00 | 0.00% | 0 | | TWI | Titan International | - | 7.37 | 7.13 - 7.49 | 7.22 | -0.12 | 1.63% | 88,354 | | TWIN | Twin Disc Inc | - | 11.552 | 11.55 - 12.20 | 11.99 | -0.21 | 1.72% | 6,013 | | TWIO | Spinnaker Trajan Wealth Income Opportunity ETF | - | 10.41 | 10.385 - 10.43 | 10.385 | +0.025 | 0.24% | 3,000 | | TWKS | Thoughtworks Holding Inc | - | 29.02 | 28.07 - 29.87 | 28.94 | -0.32 | 1.09% | 340,585 | | TWLO | Twilio | - | 367.00 | 349.62 - 368.735 | 358.19 | -11.04 | 2.99% | 1,826,248 | | TWLV | Twelve Seas Investment Company II Cl A | - | 9.70 | 9.70 - 9.70 | 9.70 | 0.00 | 0.00% | 26,700 | | TWLVU | Twelve Seas Investment Company II | - | 9.87 | 9.87 - 9.87 | 9.87 | +0.03 | 0.30% | 100 | | TWLVW | Twelve Seas Investment Company II WT | - | 0.57 | 0.57 - 0.627 | 0.627 | +0.027 | 4.50% | 11,100 | | TWM | Ultrashort Russell 2000 ETF | - | 12.89 | 12.80 - 13.10 | 12.91 | +0.05 | 0.39% | 1,140,600 | | TWN | Taiwan Fund | - | 35.21 | 35.115 - 35.40 | 35.26 | +0.06 | 0.17% | 3,554 | | TWN.H | Tailwind Two Acquisition Corp [Twnt.U] | - | 9.898 | 0.00 - 0.00 | 9.898 | 0.00 | 0.00% | 0 | | TWN.I | Tailwind Two Acquisition Corp WT [Twnt/W] | - | 0.93 | 0.90 - 0.95 | 0.94 | -0.01 | 1.05% | 40,500 | | TWN.S | Tailwind Intl Acquisition Corp [Twni.U] | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | | TWN.T | Tailwind Intl Acquisition Corp WT [Twni/W] | - | 0.55 | 0.52 - 0.57 | 0.57 | +0.01 | 1.79% | 36,000 | | TWN.U | Tailwind Acquisition Corp [Twnd.U] | - | 10.08 | 10.08 - 10.08 | 10.08 | -0.01 | 0.10% | 600 | | TWN.W | Tailwind Acquisition Corp WT [Twnd/W] | - | 0.587 | 0.55 - 0.59 | 0.59 | +0.03 | 5.36% | 31,400 | | TWND | Tailwind Acquisition Corp Cl A | - | 9.82 | 9.80 - 9.83 | 9.81 | -0.01 | 0.10% | 39,141 | | TWNI | Tailwind International Acquisition Corp Cl A | - | 9.74 | 9.73 - 9.77 | 9.74 | -0.015 | 0.15% | 2,607 | | TWNK | Hostess Brands Inc | - | 18.47 | 18.409 - 18.815 | 18.77 | +0.26 | 1.40% | 1,663,300 | | TWNKW | Gores Holdings WT | - | 3.45 | 3.45 - 3.705 | 3.685 | +0.115 | 3.22% | 70,400 | | TWNT | Tailwind Two Acquisition Corp Cl A | - | 9.724 | 9.72 - 9.75 | 9.74 | 0.00 | 0.00% | 5,005 | | TWO | Two Harbors Invt Corp | - | 6.76 | 6.68 - 6.77 | 6.71 | -0.04 | 0.59% | 1,718,591 | | TWO-A | Two Harbors Invt Corp [Two/Pa] | - | 26.32 | 26.24 - 26.34 | 26.25 | -0.08 | 0.30% | 4,800 | | TWO-B | Two Harbors Invt Corp [Two/Pb] | - | 25.46 | 25.46 - 25.56 | 25.46 | 0.00 | 0.00% | 11,200 | | TWO-C | Two Harbors Invt Corp [Two/Pc] | - | 25.00 | 25.00 - 25.10 | 25.00 | -0.01 | 0.04% | 12,200 | | TWOA | Two Cl A | - | 9.73 | 9.72 - 9.77 | 9.74 | -0.03 | 0.31% | 454 | | TWOU | 2U Inc | - | 33.04 | 31.67 - 33.34 | 31.68 | -1.39 | 4.20% | 1,091,865 | | TWST | Twist Bioscience Corp | - | 119.16 | 116.22 - 120.71 | 117.41 | -2.84 | 2.36% | 220,199 | | TWTR | Twitter Inc | - | 63.81 | 62.09 - 64.47 | 62.24 | -3.16 | 4.83% | 17,417,529 | | TX | Ternium S.A. ADR | - | 43.69 | 43.678 - 44.67 | 44.24 | +0.68 | 1.56% | 439,139 | | TXG | 10X Genomics Inc | - | 162.95 | 159.41 - 164.10 | 164.03 | +0.18 | 0.11% | 425,730 | | TXMD | Therapeuticsmd Inc | - | 0.777 | 0.748 - 0.78 | 0.767 | -0.021 | 2.66% | 2,238,273 | | TXN | Texas Instruments | - | 201.55 | 198.13 - 202.22 | 199.07 | -2.22 | 1.10% | 3,402,026 | | TXRH | Texas Roadhouse Inc | - | 88.05 | 87.10 - 90.00 | 89.61 | +1.09 | 1.23% | 1,177,700 | | TXT | Textron Inc | - | 74.85 | 74.31 - 75.59 | 74.62 | -0.24 | 0.32% | 663,364 | | TY | Tri Continental Corp | - | 34.77 | 34.73 - 34.96 | 34.93 | +0.15 | 0.43% | 40,598 | | TYA | Simplify Risk Parity Treasury ETF | - | 24.21 | 24.21 - 24.399 | 24.357 | +0.137 | 0.57% | 6,700 | | TYD | 7-10 Year Treasury Bull 3X Direxion | - | 50.74 | 50.61 - 51.06 | 50.902 | +0.336 | 0.66% | 8,400 | | TYG | Tortoise Energy Infrastructure Corp | - | 30.20 | 29.89 - 31.12 | 30.21 | +0.06 | 0.20% | 42,109 | | TYHT | Shineco Inc | - | 11.09 | 0.00 - 0.00 | 11.09 | 0.00 | 0.00% | 0 | | TYL | Tyler Technologies | - | 517.11 | 510.69 - 528.95 | 527.79 | +11.09 | 2.15% | 125,868 | | TYME | Tyme Technologies | - | 1.00 | 0.97 - 1.01 | 0.974 | -0.066 | 6.35% | 1,515,100 | | TYO | 7-10 Year Treasury Bear -3X Direxion | - | 8.92 | 8.86 - 8.932 | 8.87 | -0.08 | 0.89% | 45,300 | | TYRA | Tyra Biosciences Inc | - | 21.80 | 21.09 - 23.77 | 22.98 | +1.51 | 7.03% | 184,832 | | TZA | Smallcap Bear 3X Direxion | - | 27.13 | 26.90 - 27.85 | 27.23 | +0.17 | 0.63% | 8,686,800 | | TZOO | Travelzoo Inc | - | 12.61 | 12.15 - 12.724 | 12.60 | -0.13 | 1.02% | 67,852 | | TZPS | Tzp Strategies Acquisition Corp Cl A | - | 9.77 | 0.00 - 0.00 | 9.77 | 0.00 | 0.00% | 0 | | TZPSU | Tzp Strategies Acquisition Corp | - | 9.90 | 9.895 - 9.93 | 9.93 | +0.03 | 0.30% | 20,200 | | TZPSW | Tzp Strategies Acquisition Corp WT | - | 0.58 | 0.58 - 0.582 | 0.582 | +0.003 | 0.52% | 5,900 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | ASML | 800.97 | +13.41 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4495