List Stock Names starting with: Number of Stock(s): 833 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | T | AT&T Inc | - | 29.12 | 28.96 - 30.20 | 29.14 | +0.02 | 0.07% | 73,537,100 | | T-A | AT&T Inc 5% Prf Perpetual USD 25 1/1000Th Int Se | - | 26.26 | 25.81 - 26.46 | 25.90 | -0.36 | 1.37% | 143,800 | | T-C | AT&T Inc 4.75% Prf Perpetual USD 25 1/1000Th Int | - | 25.65 | 25.25 - 25.69 | 25.39 | -0.26 | 1.01% | 156,800 | | TA | Travelcenters of America Llc | - | 29.12 | 26.84 - 31.187 | 28.30 | -0.82 | 2.82% | 305,200 | | TAAG | Trend Aggregation Aggressive Growth ETF | - | 28.85 | 27.01 - 28.85 | 27.016 | -1.834 | 6.36% | 30,700 | | TAC | Transalta Corp | - | 8.81 | 8.60 - 8.98 | 8.68 | -0.13 | 1.48% | 299,100 | | TAC.U | Trepont Acquisition Corp I [Taca.U] | - | 10.90 | 10.82 - 11.10 | 10.85 | -0.05 | 0.46% | 419,100 | | TAC.W | Trepont Acquisition Corp WT [Taca/W] | - | 1.50 | 1.24 - 1.96 | 1.50 | 0.00 | 0.00% | 273,600 | | TACA | Trepont Acquisition Corp I Cl A | - | 10.25 | 10.17 - 10.47 | 10.26 | +0.01 | 0.10% | 475,900 | | TACE | Trend Aggregation Conservative ETF | - | 25.015 | 24.908 - 25.015 | 24.908 | -0.107 | 0.43% | 3,600 | | TACO | Del Taco Rest | - | 9.66 | 9.55 - 9.86 | 9.64 | -0.02 | 0.21% | 279,500 | | TACT | Transact Tech Inc | - | 9.98 | 9.28 - 10.30 | 9.71 | -0.27 | 2.71% | 33,200 | | TADS | Trend Aggregation Dividend Stock ETF | - | 26.56 | 26.443 - 26.623 | 26.443 | -0.117 | 0.44% | 32,500 | | TAEQ | Trend Aggregation U.S. ETF | - | 26.28 | 26.21 - 26.36 | 26.21 | -0.07 | 0.27% | 44,300 | | TAGS | Teucrium Agricultural | - | 22.42 | 21.85 - 22.52 | 22.09 | -0.33 | 1.47% | 7,100 | | TAIL | Cambria Tail Risk ETF | - | 20.48 | 20.37 - 20.639 | 20.59 | +0.11 | 0.54% | 380,100 | | TAIT | Taitron Components | - | 3.652 | 3.53 - 3.70 | 3.585 | -0.067 | 1.83% | 25,300 | | TAK | Takeda Pharmaceutical CO Ltd | - | 18.03 | 17.45 - 18.04 | 17.55 | -0.48 | 2.66% | 7,395,600 | | TAL | Tal Education Group | - | 78.36 | 76.87 - 79.65 | 78.38 | +0.02 | 0.03% | 3,378,400 | | TAL.W | Talos Energy Inc C/Wts 28/02/2021 [Talo/W] | - | 0.25 | 0.08 - 0.25 | 0.112 | -0.138 | 55.20% | 422,600 | | TALO | Talos Energy Inc | - | 9.02 | 8.77 - 9.74 | 8.86 | -0.16 | 1.77% | 1,350,500 | | TAN | Solar Invesco ETF | - | 112.26 | 108.80 - 114.15 | 110.50 | -1.76 | 1.57% | 3,460,300 | | TANH | Tantech Holdings | - | 1.75 | 1.71 - 1.88 | 1.79 | +0.04 | 2.29% | 4,823,500 | | TANNI | Travelcenters of America Llc | - | 26.00 | 25.90 - 26.03 | 25.90 | -0.10 | 0.38% | 4,500 | | TANNL | Travelcenters of America Llc | - | 25.70 | 25.52 - 25.82 | 25.54 | -0.16 | 0.62% | 5,700 | | TANNZ | Travelcenters of America Llc | - | 25.45 | 25.31 - 25.47 | 25.35 | -0.10 | 0.39% | 2,600 | | TAOP | Taoping Inc | - | 3.18 | 3.06 - 3.23 | 3.12 | -0.06 | 1.89% | 95,200 | | TAP | Molson Coors Brewing Company | - | 52.81 | 52.56 - 56.10 | 54.99 | +2.18 | 4.13% | 3,783,500 | | TAP.A | Molson Coors Brewing Cl A | - | 55.00 | 55.00 - 58.05 | 58.05 | +3.05 | 5.55% | 700 | | TARA | Artara Therapeutics Inc | - | 19.94 | 19.20 - 20.38 | 19.57 | -0.37 | 1.86% | 88,600 | | TARO | Taro Pharm Inds | - | 75.95 | 68.72 - 77.43 | 70.48 | -5.47 | 7.20% | 35,700 | | TARS | Tarsus Pharmaceuticals Inc | - | 39.00 | 37.51 - 41.51 | 37.69 | -1.31 | 3.36% | 28,000 | | TAST | Carrols Rstrnt Group | - | 6.41 | 6.26 - 6.76 | 6.36 | -0.05 | 0.78% | 392,300 | | TATT | T A T Tech Ltd | - | 5.74 | 5.56 - 5.94 | 5.60 | -0.14 | 2.44% | 38,500 | | TAXF | American Century Diversified Muni Bond ETF | - | 55.18 | 55.11 - 55.19 | 55.11 | -0.07 | 0.13% | 8,300 | | TAYD | Taylor Devices Inc | - | 10.50 | 10.30 - 10.50 | 10.425 | -0.075 | 0.71% | 6,700 | | TBA | Thoma Bravo Advantage Cl A | - | 11.60 | 11.30 - 12.76 | 11.44 | -0.16 | 1.38% | 2,104,800 | | TBB | AT&T Inc 5.350% Global Notes Due 2066 | - | 26.65 | 26.50 - 26.935 | 26.53 | -0.12 | 0.45% | 61,000 | | TBBK | The Bancorp Inc | - | 16.13 | 16.13 - 17.53 | 16.59 | +0.46 | 2.85% | 434,600 | | TBC | AT&T Inc 5.625% Global Notes Due 2067 | - | 27.65 | 27.31 - 27.70 | 27.31 | -0.34 | 1.23% | 32,300 | | TBF | 20+ Year Short Treasury Proshares | - | 16.09 | 16.04 - 16.135 | 16.11 | +0.02 | 0.12% | 2,355,100 | | TBI | Trueblue Inc | - | 19.23 | 19.23 - 20.71 | 20.29 | +1.06 | 5.51% | 314,700 | | TBIO | Translate Bio Inc | - | 22.59 | 22.01 - 25.75 | 22.54 | -0.05 | 0.22% | 908,800 | | TBJL | Innovator 20+ Yr Treasury Bond 9 Buffer ETF | - | 24.224 | 24.224 - 24.224 | 24.224 | 0.00 | 0.00% | 100 | | TBK | Triumph Bancorp | - | 62.46 | 60.01 - 64.30 | 61.23 | -1.23 | 1.97% | 270,400 | | TBKCP | Triumph Bancorp Inc | - | 27.23 | 26.92 - 27.70 | 27.25 | +0.02 | 0.07% | 12,300 | | TBLT | Toughbuilt Industries Inc | - | 1.33 | 1.25 - 1.47 | 1.40 | +0.07 | 5.26% | 10,610,800 | | TBLTW | Toughbuilt Industries Inc WT | - | 0.76 | 0.76 - 0.90 | 0.82 | +0.06 | 7.89% | 225,800 | | TBNK | Territorial Bancorp | - | 25.75 | 25.46 - 26.26 | 25.75 | 0.00 | 0.00% | 46,800 | | TBPH | Theravance Bio Ord | - | 18.04 | 17.90 - 19.45 | 19.09 | +1.05 | 5.82% | 475,900 | | TBT | Ultrashort 20+ Year Treasury Proshares | - | 17.16 | 17.05 - 17.27 | 17.22 | +0.06 | 0.35% | 3,525,900 | | TBX | 7-10 Year Short Treasury Proshares | - | 24.04 | 24.00 - 24.05 | 24.05 | +0.01 | 0.04% | 59,500 | | TC | Tuanche Ltd ADR | - | 3.81 | 3.80 - 3.91 | 3.80 | -0.01 | 0.26% | 27,400 | | TCBI | Texas Capital Bncsh | - | 61.39 | 59.88 - 63.26 | 61.51 | +0.12 | 0.20% | 545,400 | | TCBIL | Texas Cap 6.5 Sr NTS | - | 25.41 | 25.38 - 25.49 | 25.39 | -0.02 | 0.08% | 6,600 | | TCBIP | Texas Capital | - | 25.45 | 25.40 - 25.56 | 25.40 | -0.05 | 0.20% | 13,400 | | TCBK | Trico Bancshares | - | 37.99 | 36.87 - 40.00 | 38.08 | +0.09 | 0.24% | 109,000 | | TCCO | Technical Commctn Cp | - | 4.00 | 3.81 - 4.70 | 3.92 | -0.18 | 4.39% | 637,743 | | TCDA | Tricida Inc | - | 6.77 | 6.45 - 7.44 | 6.87 | +0.10 | 1.48% | 717,000 | | TCF | TCF Financial Corp | - | 39.20 | 39.18 - 39.99 | 39.29 | +0.09 | 0.23% | 1,248,000 | | TCFC | The Community Fin Cp | - | 25.75 | 24.01 - 26.89 | 24.85 | -0.90 | 3.50% | 17,200 | | TCFCP | TCF Financial Corp | - | 26.13 | 25.94 - 26.24 | 25.94 | -0.19 | 0.73% | 17,000 | | TCHP | T. Rowe Price Blue Chip Growth ETF | - | 28.31 | 27.42 - 28.31 | 27.559 | -0.751 | 2.65% | 52,100 | | TCI | Transcontinental Realty Investors | - | 21.71 | 21.65 - 22.54 | 21.76 | +0.05 | 0.23% | 3,800 | | TCMD | Tactile Systems Technology Inc | - | 54.595 | 53.505 - 59.24 | 57.00 | +2.405 | 4.41% | 271,600 | | TCO | Taubman Centers | - | 42.96 | 42.96 - 42.99 | 42.99 | +0.04 | 0.09% | 2,859,660 | | TCOM | Trip.com Group Ltd | - | 31.29 | 31.00 - 32.76 | 31.83 | +0.54 | 1.73% | 10,116,500 | | TCON | Tracon Pharma | - | 10.22 | 8.58 - 11.489 | 8.64 | -1.58 | 15.46% | 1,585,500 | | TCP | TCP Pipelines | - | 30.54 | 29.88 - 31.20 | 29.95 | -0.59 | 1.93% | 314,300 | | TCPC | TCP Capital Corp | - | 11.90 | 11.75 - 11.99 | 11.75 | -0.15 | 1.26% | 210,100 | | TCRR | Tcr2 Therapeutics Inc | - | 27.00 | 24.25 - 29.70 | 25.90 | -1.10 | 4.07% | 891,900 | | TCS | The Container Store Group Inc | - | 12.58 | 12.54 - 14.15 | 13.22 | +0.64 | 5.09% | 1,086,000 | | TCTL | Premise Capital Frontier Advantage Dvsfd Tct ETF | - | 30.45 | 30.167 - 30.45 | 30.167 | -0.283 | 0.93% | 3,600 | | TCX | Tucows Inc Cl A | - | 78.87 | 77.00 - 94.20 | 92.26 | +13.39 | 16.98% | 138,300 | | TD | Toronto Dominion Bank | - | 57.30 | 56.80 - 57.33 | 56.99 | -0.31 | 0.54% | 1,839,200 | | TDA | Telephone and Data Systems Inc | - | 25.08 | 24.95 - 25.17 | 24.97 | -0.11 | 0.44% | 21,400 | | TDAC | Trident Acquisitions Corp | - | 11.64 | 11.22 - 12.13 | 11.48 | -0.16 | 1.37% | 459,900 | | TDACU | Trident Acquisitions Corp Units | - | 15.01 | 15.01 - 16.04 | 16.04 | +1.03 | 6.86% | 101 | | TDACW | Trident Acquisitions Corp WT | - | 2.00 | 1.65 - 2.01 | 1.81 | -0.19 | 9.50% | 945,400 | | TDC | Teradata Corp | - | 29.45 | 29.35 - 33.80 | 30.01 | +0.56 | 1.90% | 9,215,200 | | TDE | Telephone and Data Systems | - | 25.53 | 25.45 - 25.55 | 25.47 | -0.06 | 0.24% | 12,900 | | TDF | Templeton Dragon Fund | - | 25.46 | 25.12 - 25.859 | 25.30 | -0.16 | 0.63% | 62,000 | | TDG | Transdigm Group Inc | - | 533.38 | 517.37 - 568.89 | 518.59 | -14.79 | 2.77% | 551,900 | | TDI | Telephone and Data Systems | - | 25.38 | 25.03 - 25.417 | 25.03 | -0.35 | 1.38% | 4,900 | | TDIV | Nasdaq Technology Dividend Index Fund FT | - | 51.01 | 50.68 - 51.731 | 50.88 | -0.13 | 0.25% | 94,900 | | TDJ | Telephone and Data Systems Inc | - | 25.47 | 25.31 - 25.587 | 25.31 | -0.16 | 0.63% | 14,500 | | TDOC | Teladoc Health Inc | - | 271.64 | 269.19 - 283.10 | 273.94 | +2.30 | 0.85% | 3,794,100 | | TDS | Telephone and Data Systems | - | 20.40 | 19.62 - 20.58 | 19.63 | -0.77 | 3.77% | 1,068,700 | | TDSA | Cabana Target Drawdown 5 ETF | - | 24.12 | 24.12 - 24.186 | 24.186 | +0.066 | 0.27% | 900 | | TDSB | Cabana Target Drawdown 7 ETF | - | 24.19 | 24.19 - 24.97 | 24.21 | +0.02 | 0.08% | 72,500 | | TDSC | Cabana Target Drawdown 10 ETF | - | 25.09 | 24.49 - 25.09 | 24.51 | -0.58 | 2.31% | 149,600 | | TDSD | Cabana Target Drawdown 13 ETF | - | 24.995 | 24.80 - 24.995 | 24.88 | -0.115 | 0.46% | 52,000 | | TDSE | Cabana Target Drawdown 16 ETF | - | 24.92 | 24.91 - 25.002 | 25.002 | +0.082 | 0.33% | 15,500 | | TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | - | 27.98 | 27.96 - 27.99 | 27.98 | 0.00 | 0.00% | 70,000 | | TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | - | 26.27 | 26.24 - 26.274 | 26.25 | -0.02 | 0.08% | 181,000 | | TDV | Proshares S&P Technology Dividend Aristocrat ETF | - | 54.47 | 53.53 - 54.50 | 53.917 | -0.553 | 1.02% | 4,400 | | TDVG | T. Rowe Price Dividend Growth ETF | - | 28.03 | 27.58 - 28.03 | 27.66 | -0.37 | 1.32% | 22,700 | | TDW | Tidewater Inc | - | 10.13 | 9.85 - 10.43 | 10.04 | -0.09 | 0.89% | 196,000 | | TDW.A | Tidewater Inc [Tdw/Wa] | - | 1.19 | 1.10 - 1.59 | 1.29 | +0.10 | 8.40% | 55,000 | | TDW.B | Tidewater Inc [Tdw/Wb] | - | 0.96 | 0.95 - 1.35 | 0.97 | +0.01 | 1.04% | 44,900 | | TDW.W | Tidewater Inc WT | - | 0.355 | 0.355 - 0.355 | 0.355 | 0.00 | 0.00% | 100 | | TDY | Teledyne Technologies Inc | - | 383.58 | 378.66 - 392.30 | 387.62 | +4.04 | 1.05% | 397,400 | | TEAF | Tortoise Essential Assets Income Term Fund | - | 13.40 | 13.27 - 13.52 | 13.38 | -0.02 | 0.15% | 45,600 | | TEAM | Atlassian Cls A Ord | - | 220.67 | 208.62 - 232.69 | 217.30 | -3.37 | 1.53% | 2,234,900 | | TECB | Ishares U.S. Tech Breakthrough Multisector ETF | - | 35.83 | 35.096 - 35.90 | 35.26 | -0.57 | 1.59% | 20,100 | | TECH | Bio-Techne Cp | - | 334.95 | 317.69 - 355.18 | 318.43 | -16.52 | 4.93% | 194,300 | | TECK | Teck Resources Ltd | - | 18.82 | 18.17 - 19.155 | 18.61 | -0.21 | 1.12% | 5,312,500 | | TECL | Technology Bull 3X Direxion | - | 431.80 | 403.34 - 437.46 | 415.36 | -16.44 | 3.81% | 356,600 | | TECS | Technology Bear 3X Direxion | - | 7.98 | 7.88 - 8.48 | 8.28 | +0.30 | 3.76% | 3,498,000 | | TECTP | Tectonic Financial Inc 9.00% Fixed-To-Floating | - | 9.65 | 9.65 - 9.65 | 9.65 | 0.00 | 0.00% | 200 | | TEDU | Tarena Intl ADR | - | 3.12 | 3.05 - 3.20 | 3.11 | -0.01 | 0.32% | 229,600 | | TEF | Telefonica S.A. | - | 4.56 | 4.46 - 4.59 | 4.46 | -0.10 | 2.19% | 2,677,600 | | TEGS | Trend Aggregation ESG ETF | - | 26.71 | 26.61 - 26.71 | 26.61 | -0.10 | 0.37% | 43,600 | | TEI | Templeton Emerging Markets | - | 7.65 | 7.58 - 7.69 | 7.60 | -0.05 | 0.65% | 161,000 | | TEKK | Tekkorp Digital Acquisition Corp Cl A | - | 10.25 | 10.21 - 10.50 | 10.26 | +0.01 | 0.10% | 329,400 | | TEKKU | Tekkorp Digital Acquisition Corp | - | 10.69 | 10.55 - 11.04 | 10.55 | -0.14 | 1.31% | 258,600 | | TEKKW | Tekkorp Digital Acquisition Corp WT | - | 1.50 | 1.45 - 1.70 | 1.64 | +0.14 | 9.33% | 269,100 | | TEL | Te Connectivity Ltd | - | 122.50 | 116.87 - 125.00 | 119.93 | -2.57 | 2.10% | 2,443,900 | | TELA | Tela Bio Inc | - | 14.03 | 13.71 - 14.58 | 13.79 | -0.24 | 1.71% | 18,400 | | TELL | Tellurian Inc | - | 3.02 | 2.81 - 4.00 | 2.96 | -0.06 | 1.99% | 30,243,200 | | TEN | Tenneco Automotive | - | 9.75 | 9.51 - 10.10 | 9.76 | +0.01 | 0.10% | 1,146,400 | | TENB | Tenable Holdings Inc | - | 47.67 | 45.26 - 50.19 | 48.44 | +0.77 | 1.62% | 1,423,200 | | TENX | Tenax Therapeutics | - | 2.39 | 2.28 - 3.68 | 2.68 | +0.29 | 12.13% | 12,426,400 | | TEO | Telecom Argentina Stet France Telecom S.A. | - | 6.36 | 6.30 - 6.65 | 6.52 | +0.16 | 2.52% | 214,300 | | TEQI | T. Rowe Price Equity Income ETF | - | 30.04 | 29.48 - 30.04 | 29.566 | -0.474 | 1.58% | 15,900 | | TER | Teradyne Inc | - | 133.70 | 129.40 - 141.05 | 130.11 | -3.59 | 2.69% | 2,359,000 | | TERM | Equitycompass Tactical Risk Manager ETF | - | 18.62 | 18.62 - 18.62 | 18.62 | 0.00 | 0.00% | 300 | | TESS | Tessco Tech Inc | - | 7.18 | 7.05 - 7.90 | 7.75 | +0.57 | 7.94% | 108,000 | | TEVA | Teva Pharmaceutical Industries Ltd | - | 12.16 | 11.95 - 12.30 | 12.22 | +0.06 | 0.49% | 11,565,900 | | TEX | Terex Corp | - | 34.75 | 34.13 - 36.63 | 34.93 | +0.18 | 0.52% | 738,100 | | TFC | Truist Financial Corp | - | 49.21 | 48.26 - 49.52 | 48.39 | -0.82 | 1.67% | 5,679,600 | | TFC-F | Truist Financial Corp [Tfc/Pf] | - | 25.29 | 25.29 - 25.30 | 25.29 | 0.00 | 0.00% | 42,800 | | TFC-G | Truist Financial Corp [Tfc/Pg] | - | 25.29 | 25.29 - 25.31 | 25.29 | 0.00 | 0.00% | 19,100 | | TFC-H | Truist Financial Corp [Tfc/Ph] | - | 25.65 | 25.62 - 25.71 | 25.62 | -0.03 | 0.12% | 18,000 | | TFC-I | Truist Financial Corp [Tfc/Pi] | - | 25.66 | 25.60 - 25.99 | 25.60 | -0.06 | 0.23% | 15,400 | | TFC-O | Truist Financial Corp [Tfc/Po] | - | 27.61 | 27.37 - 27.61 | 27.44 | -0.17 | 0.62% | 47,800 | | TFC-R | Truist Financial Corp [Tfc/Pr] | - | 26.21 | 26.05 - 26.21 | 26.14 | -0.07 | 0.27% | 53,600 | | TFFP | Tff Pharmaceuticals Inc | - | 16.20 | 15.44 - 16.88 | 16.31 | +0.11 | 0.68% | 564,700 | | TFI | Muni Bond ETF SPDR | - | 52.53 | 52.51 - 52.564 | 52.51 | -0.02 | 0.04% | 357,300 | | TFII | Tfi International Inc | - | 69.05 | 65.65 - 70.06 | 65.91 | -3.14 | 4.55% | 390,800 | | TFIV | Global X Targetincome 5 ETF | - | 23.795 | 23.765 - 23.795 | 23.765 | -0.03 | 0.13% | 100 | | TFJL | Innovator 20+ Yr Treasury Bond 5 Floor ETF | - | 24.15 | 24.08 - 24.35 | 24.19 | +0.04 | 0.17% | 9,400 | | TFLO | Treasury Floating Rate Bond Ishares ETF | - | 50.28 | 50.28 - 50.29 | 50.29 | +0.01 | 0.02% | 54,600 | | TFLT | Global X Targetincome Plus 2 ETF | - | 24.261 | 24.261 - 24.261 | 24.261 | 0.00 | 0.00% | 100 | | TFSL | Tfs Financial Corp | - | 18.71 | 18.18 - 19.19 | 18.19 | -0.52 | 2.78% | 194,200 | | TFX | Teleflex Inc | - | 375.71 | 370.79 - 385.26 | 372.25 | -3.46 | 0.92% | 184,500 | | TG | Tredegar Corp | - | 15.18 | 14.72 - 15.18 | 14.93 | -0.25 | 1.65% | 236,500 | | TGA | Transglobe Energy Cp | - | 1.04 | 1.00 - 1.14 | 1.03 | -0.01 | 0.96% | 438,400 | | TGB | Taseko Mines Ltd | - | 1.18 | 1.07 - 1.19 | 1.14 | -0.04 | 3.39% | 3,344,900 | | TGC | Tengasco Inc | - | 1.55 | 1.53 - 1.64 | 1.55 | 0.00 | 0.00% | 805,300 | | TGH | Textainer Group Holdings | - | 18.81 | 17.40 - 18.81 | 17.73 | -1.08 | 5.74% | 537,800 | | TGI | Triumph Group | - | 11.15 | 10.66 - 11.60 | 10.80 | -0.35 | 3.14% | 1,183,600 | | TGIF | Sofi Weekly Income ETF | - | 103.57 | 103.57 - 103.82 | 103.605 | +0.035 | 0.03% | 2,000 | | TGLS | Tecnoglass Inc | - | 7.17 | 7.00 - 7.234 | 7.02 | -0.15 | 2.09% | 51,600 | | TGNA | Tegna Inc | - | 15.90 | 15.47 - 16.24 | 15.55 | -0.35 | 2.20% | 1,715,700 | | TGP | Teekay Lng Partners LP | - | 12.37 | 12.099 - 12.72 | 12.50 | +0.13 | 1.05% | 787,300 | | TGP-A | Teekay Lng Partners LP [Tgp/Pa] | - | 25.62 | 25.53 - 25.818 | 25.56 | -0.06 | 0.23% | 15,900 | | TGP-B | Teekay Lng Partners LP [Tgp/Pb] | - | 25.24 | 25.02 - 25.25 | 25.05 | -0.19 | 0.75% | 33,500 | | TGRW | T. Rowe Price Growth Stock ETF | - | 29.40 | 28.63 - 29.40 | 28.773 | -0.627 | 2.13% | 12,800 | | TGS | Transportadora DE Gas Sa Ord B | - | 5.16 | 5.10 - 5.34 | 5.22 | +0.06 | 1.16% | 273,600 | | TGT | Target Corp | - | 187.61 | 176.82 - 190.56 | 178.28 | -9.33 | 4.97% | 6,984,800 | | TGTX | Tg Therapeuticscmn | - | 48.50 | 46.28 - 51.40 | 46.41 | -2.09 | 4.31% | 1,647,400 | | TH | Target Hospitality Corp | - | 1.57 | 1.50 - 1.68 | 1.64 | +0.07 | 4.46% | 326,800 | | THBR | Thunder Bridge Acquisition II Cl A | - | 11.40 | 10.87 - 12.207 | 10.96 | -0.44 | 3.86% | 3,846,600 | | THBRU | Thunder Bridge Acquisition II Ltd Units | - | 16.50 | 15.87 - 16.99 | 16.25 | 0.00 | 0.00% | 50 | | THBRW | Thunder Bridge Acquisition II WT | - | 2.97 | 2.60 - 3.00 | 2.71 | -0.26 | 8.75% | 786,000 | | THC | Tenet Healthcare Corp | - | 47.97 | 47.20 - 49.20 | 48.25 | +0.28 | 0.58% | 1,243,700 | | THCA | Tuscan Holdings Corp II | - | 10.79 | 10.699 - 11.00 | 10.77 | -0.02 | 0.19% | 906,300 | | THCAU | Tuscan Holdings Corp II Unit | - | 15.84 | 14.00 - 14.02 | 14.02 | 0.00 | 0.00% | 203 | | THCAW | Tuscan Holdings Corp II WT | - | 1.55 | 1.53 - 1.90 | 1.70 | +0.15 | 9.68% | 165,400 | | THCB | Tuscan Holdings Corp | - | 15.35 | 14.15 - 16.94 | 15.69 | +0.34 | 2.21% | 4,420,400 | | THCBU | Tuscan Holdings Corp Unit | - | 20.31 | 19.80 - 21.749 | 19.80 | -0.51 | 2.51% | 2,800 | | THCBW | Tuscan Holdings Corp WT | - | 4.02 | 3.95 - 4.75 | 4.12 | +0.10 | 2.49% | 1,949,800 | | THCX | Spinnaker ETF Series The Cannabis ETF | - | 16.79 | 16.59 - 17.50 | 16.93 | +0.14 | 0.83% | 212,200 | | THD | Thailand Ishares MSCI ETF | - | 78.62 | 78.00 - 79.07 | 78.18 | -0.44 | 0.56% | 221,200 | | THFF | First Finl Corp [In] | - | 38.85 | 38.01 - 40.80 | 38.40 | -0.45 | 1.16% | 45,200 | | THG | The Hanover Insurance Group | - | 114.07 | 111.87 - 117.71 | 112.55 | -1.52 | 1.33% | 253,000 | | THM | International Tower Hill Mines Ltd | - | 1.33 | 1.24 - 1.33 | 1.29 | -0.04 | 3.01% | 670,800 | | THMO | Thermogenesis Holdings Inc | - | 2.87 | 2.62 - 3.03 | 2.69 | -0.18 | 6.27% | 2,118,100 | | THNQ | Robo Global Artificial Intelligence ETF | - | 41.79 | 41.00 - 41.79 | 41.071 | -0.719 | 1.72% | 11,700 | | THO | Thor Industries | - | 119.77 | 118.55 - 132.12 | 123.00 | +3.23 | 2.70% | 1,967,100 | | THQ | Tekla Healthcare Opportunities | - | 20.79 | 20.16 - 21.05 | 20.30 | -0.49 | 2.36% | 128,800 | | THR | Thermon Group Holdings Inc | - | 15.09 | 14.87 - 16.21 | 15.10 | +0.01 | 0.07% | 176,300 | | THRM | Gentherm Inc | - | 63.98 | 62.36 - 65.87 | 63.82 | -0.16 | 0.25% | 212,200 | | THRY | Thryv Holdings Inc | - | 19.13 | 18.65 - 19.82 | 18.97 | -0.16 | 0.84% | 34,300 | | THS | Treehouse Foods | - | 43.40 | 43.14 - 47.44 | 45.21 | +1.81 | 4.17% | 1,868,600 | | THTX | Theratechnologies Inc | - | 2.20 | 2.13 - 2.32 | 2.21 | +0.01 | 0.45% | 422,300 | | THW | Tekla World Healthcare Fund | - | 16.71 | 16.50 - 16.98 | 16.50 | -0.21 | 1.26% | 107,000 | | THWWW | Target Hospitality Corp WT | - | 0.12 | 0.105 - 0.155 | 0.111 | -0.009 | 7.50% | 224,400 | | THY | Agility Shares Dynamic Tactical Income ETF | - | 25.35 | 25.292 - 25.35 | 25.325 | -0.025 | 0.10% | 2,500 | | TIF | Tiffany & Company | - | 131.46 | 131.44 - 131.48 | 131.46 | +0.03 | 0.02% | 2,756,518 | | TIG | Trean Insurance Group Inc | - | 14.70 | 14.40 - 15.82 | 15.25 | +0.55 | 3.74% | 98,800 | | TIGO | Millicom International Cellular S.A. | - | 37.26 | 36.85 - 38.19 | 37.06 | -0.20 | 0.54% | 94,600 | | TIGR | Up Fintech Holding Ltd ADR | - | 16.00 | 15.65 - 18.33 | 16.36 | +0.36 | 2.25% | 6,486,200 | | TILE | Interface Inc | - | 10.65 | 10.55 - 11.29 | 10.84 | +0.19 | 1.78% | 511,600 | | TILT | Mstar US Mkt Factors Tilt ETF Flexshares | - | 149.08 | 147.195 - 149.377 | 147.544 | -1.536 | 1.03% | 23,900 | | TIMB | Tim S.A. ADR | - | 12.29 | 12.11 - 12.49 | 12.23 | -0.06 | 0.49% | 231,400 | | TIN.U | Tiga Acquisition Corp Unit [Tinv.U] | - | 11.80 | 11.57 - 11.83 | 11.78 | -0.02 | 0.17% | 68,900 | | TIN.W | Tiga Acquisition Corp WT [Tinv/W] | - | 2.10 | 1.88 - 2.10 | 1.88 | -0.22 | 10.48% | 189,800 | | TINV | Tiga Acquisition Corp Cl A | - | 10.84 | 10.62 - 11.36 | 10.75 | -0.09 | 0.83% | 197,200 | | TIP | TIPS Bond Ishares ETF | - | 127.97 | 127.82 - 128.05 | 127.87 | -0.10 | 0.08% | 2,070,300 | | TIPT | Tiptree Fncl Cl A | - | 4.92 | 4.82 - 5.026 | 4.86 | -0.06 | 1.22% | 123,300 | | TIPX | Barclays 1-10 Year TIPS SPDR | - | 21.02 | 21.00 - 21.03 | 21.02 | 0.00 | 0.00% | 174,500 | | TIPZ | Broad U.S. TIPS Index ETF Pimco | - | 65.67 | 65.523 - 65.847 | 65.65 | -0.02 | 0.03% | 36,700 | | TISI | Team Inc | - | 11.25 | 10.56 - 11.25 | 10.77 | -0.48 | 4.27% | 226,800 | | TITN | Titan Machinery Inc | - | 21.62 | 20.55 - 22.54 | 20.73 | -0.89 | 4.12% | 281,200 | | TJX | TJX Companies | - | 63.43 | 62.24 - 64.82 | 63.93 | +0.50 | 0.79% | 10,471,300 | | TK | Teekay Shipping Corp | - | 2.44 | 2.35 - 2.669 | 2.48 | +0.04 | 1.64% | 823,200 | | TKAT | Takung Art CO Ltd | - | 1.75 | 1.75 - 1.97 | 1.89 | +0.14 | 8.00% | 83,300 | | TKC | Turkcell Iletisim Hizmetleri As | - | 5.61 | 5.52 - 5.69 | 5.55 | -0.06 | 1.07% | 444,400 | | TKR | Timken Company | - | 76.52 | 73.30 - 76.72 | 75.84 | -0.68 | 0.89% | 993,600 | | TLC | Taiwan Liposome Company Ltd ADR | - | 4.76 | 4.64 - 5.22 | 4.765 | +0.005 | 0.11% | 25,800 | | TLDH | Flexshares Dm Ex-US Factor Tilt Index Fund | - | 27.746 | 0.00 - 0.00 | 27.746 | 0.00 | 0.00% | 0 | | TLEH | Flexshares EM Factor Tilt Index Fund | - | 33.74 | 0.00 - 0.00 | 33.74 | 0.00 | 0.00% | 0 | | TLGT | Teligent Inc | - | 1.07 | 0.88 - 1.10 | 0.90 | -0.17 | 15.89% | 5,168,300 | | TLH | 10-20 Year Treas Bond Ishares ETF | - | 156.14 | 155.82 - 156.47 | 155.99 | -0.15 | 0.10% | 131,900 | | TLK | P.T. Telekomunikasi Indonesia Tbk | - | 23.79 | 23.55 - 23.97 | 23.68 | -0.11 | 0.46% | 256,100 | | TLMD | Telemed Inc | - | 7.39 | 7.12 - 7.72 | 7.43 | +0.04 | 0.54% | 360,900 | | TLMDW | Telemed Inc WT | - | 1.18 | 1.11 - 1.281 | 1.27 | +0.09 | 7.63% | 20,600 | | TLND | Talend S.A. | - | 43.76 | 42.23 - 44.76 | 43.06 | -0.70 | 1.60% | 239,800 | | TLRY | Tilray Inc | - | 17.67 | 17.57 - 21.50 | 18.55 | +0.88 | 4.98% | 37,500,500 | | TLS | Telos Corp | - | 37.51 | 35.20 - 38.35 | 35.81 | -1.70 | 4.53% | 643,400 | | TLSA | Tiziana Life Sciences Plc ADR | - | 3.96 | 3.30 - 4.29 | 3.39 | -0.57 | 14.39% | 1,449,800 | | TLT | 20+ Year Treas Bond Ishares ETF | - | 154.07 | 153.53 - 154.50 | 153.77 | -0.30 | 0.19% | 7,894,500 | | TLTD | Flexshares Dev Mkt Ex-US Factor Tilt Index Fund | - | 66.62 | 65.917 - 66.71 | 66.04 | -0.58 | 0.87% | 17,000 | | TLTE | Flexshares EM Factor Tilt Index Fund | - | 59.98 | 59.849 - 60.41 | 59.93 | -0.05 | 0.08% | 12,700 | | TLYS | Tilly's Inc | - | 9.50 | 9.303 - 10.15 | 9.52 | +0.02 | 0.21% | 320,000 | | TM | Toyota Motor Corp Ltd Ord | - | 144.69 | 142.24 - 144.90 | 142.64 | -2.05 | 1.42% | 407,400 | | TMBR | Timber Pharmaceuticals Inc | - | 1.70 | 1.17 - 1.72 | 1.28 | -0.42 | 24.71% | 22,214,300 | | TMDI | Titan Medical Inc | - | 2.79 | 2.57 - 3.10 | 2.77 | -0.02 | 0.72% | 7,083,200 | | TMDV | Proshares Russell US Dividend Growers ETF | - | 41.95 | 41.95 - 41.95 | 41.95 | 0.00 | 0.00% | 100 | | TMDX | Transmedics Group Inc | - | 23.17 | 22.30 - 23.97 | 22.90 | -0.27 | 1.17% | 157,500 | | TME | Tencent Music Entertainment Group ADR | - | 26.82 | 25.76 - 27.40 | 26.80 | -0.02 | 0.07% | 9,607,800 | | TMF | 20+ Year Trsy Bull 3X Direxion | - | 32.56 | 32.25 - 32.86 | 32.41 | -0.15 | 0.46% | 879,000 | | TMFC | Motley Fool 100 Index ETF | - | 36.30 | 35.37 - 36.30 | 35.49 | -0.81 | 2.23% | 113,300 | | TMHC | Taylor Morrison Home Corp | - | 28.63 | 27.31 - 29.25 | 27.74 | -0.89 | 3.11% | 1,233,800 | | TMKRU | Tastemaker Acquisition Corp | - | 10.40 | 10.25 - 10.40 | 10.31 | -0.09 | 0.87% | 315,900 | | TMO | Thermo Fisher Scientific Inc | - | 500.22 | 479.18 - 501.00 | 482.48 | -17.74 | 3.55% | 2,504,800 | | TMP | Tompkinstrustco | - | 70.10 | 68.50 - 71.005 | 70.05 | -0.05 | 0.07% | 51,400 | | TMPM | Turmeric Acquisition Corp Cl A | - | 10.21 | 10.08 - 10.40 | 10.09 | -0.12 | 1.18% | 10,200 | | TMPMU | Turmeric Acquisition Corp | - | 10.80 | 10.70 - 10.922 | 10.70 | -0.10 | 0.93% | 8,000 | | TMPMW | Turmeric Acquisition Corp WT | - | 1.65 | 1.65 - 1.65 | 1.65 | 0.00 | 0.00% | 800 | | TMQ | Trilogy Metals Inc | - | 2.10 | 1.99 - 2.13 | 2.02 | -0.08 | 3.81% | 480,300 | | TMST | Timken Steel Corp | - | 5.05 | 4.82 - 5.38 | 4.94 | -0.11 | 2.18% | 562,800 | | TMTS | Spartacus Acquisition Corporation Cl A | - | 10.20 | 10.11 - 10.49 | 10.17 | -0.03 | 0.29% | 84,600 | | TMTSU | Spartacus Acquisition Corp | - | 10.90 | 10.66 - 10.938 | 10.66 | -0.24 | 2.20% | 9,100 | | TMTSW | Spartacus Acquisition Corporation WT | - | 1.33 | 1.02 - 1.35 | 1.02 | -0.31 | 23.31% | 77,800 | | TMUS | T-Mobile US | - | 128.96 | 122.45 - 132.71 | 123.27 | -5.69 | 4.41% | 7,022,600 | | TMV | 20+ Year Trsy Bear 3X Direxion | - | 57.62 | 57.06 - 58.18 | 57.88 | +0.26 | 0.45% | 502,300 | | TMX | Terminix Global Hldgs Inc | - | 48.02 | 46.79 - 48.85 | 47.50 | -0.52 | 1.08% | 738,000 | | TNA | Smallcap Bull 3X Direxion | - | 79.83 | 77.13 - 83.84 | 79.67 | -0.16 | 0.20% | 9,464,900 | | TNAV | Telenav Inc | - | 4.76 | 4.75 - 4.79 | 4.77 | +0.01 | 0.21% | 321,700 | | TNC | Tennant Company | - | 70.51 | 68.10 - 73.97 | 68.60 | -1.91 | 2.71% | 97,600 | | TNDM | Tandem Diabetes Care | - | 95.00 | 92.69 - 97.50 | 92.86 | -2.14 | 2.25% | 686,900 | | TNET | Trinet Group Inc | - | 78.64 | 74.26 - 79.35 | 74.91 | -3.73 | 4.74% | 437,200 | | TNK | Teekay Tankers Ltd | - | 10.48 | 10.30 - 10.90 | 10.67 | +0.19 | 1.81% | 449,400 | | TNP | Tsakos Energy Navigation Ltd | - | 8.36 | 8.26 - 8.795 | 8.34 | -0.02 | 0.24% | 81,300 | | TNP-D | Tsakos Energy Navigation [Tnp/Pd] | - | 22.67 | 22.28 - 22.74 | 22.32 | -0.35 | 1.54% | 7,600 | | TNP-E | Tsakos Energy Navigation [Tnp/Pe] | - | 22.39 | 22.11 - 22.39 | 22.20 | -0.19 | 0.85% | 14,200 | | TNP-F | Tsakos Energy Navigation [Tnp/Pf] | - | 22.15 | 21.80 - 22.15 | 21.80 | -0.35 | 1.58% | 38,400 | | TNXP | Tonix Pharm Hld | - | 0.917 | 0.88 - 1.04 | 0.951 | +0.034 | 3.71% | 45,542,800 | | TOK | Kokusai Ishares MSCI ETF | - | 84.78 | 83.485 - 84.78 | 83.485 | -1.295 | 1.53% | 16,800 | | TOKE | Cambria Cannabis ETF | - | 18.12 | 17.75 - 18.60 | 18.046 | -0.074 | 0.41% | 23,300 | | TOL | Toll Brothers Inc | - | 52.24 | 51.75 - 54.84 | 53.57 | +1.33 | 2.55% | 3,330,100 | | TOLZ | DJ Brookfield Global Proshares | - | 41.45 | 40.879 - 41.45 | 40.939 | -0.511 | 1.23% | 13,200 | | TOMZ | Tomi Environmental Solutions Inc | - | 5.06 | 4.65 - 5.09 | 4.79 | -0.27 | 5.34% | 326,100 | | TOPS | Top Ships Inc | - | 1.76 | 1.58 - 2.07 | 1.65 | -0.11 | 6.25% | 7,535,900 | | TOT | Totalfinaelf S.A. | - | 42.86 | 42.25 - 43.69 | 42.96 | +0.10 | 0.23% | 1,853,200 | | TOTA | Tottenham Acquisition I Ltd | - | 11.88 | 10.70 - 11.95 | 10.82 | -1.54 | 12.46% | 352,625 | | TOTAR | Tottenham Acquisition I Ltd Right | - | 1.07 | 0.00 - 0.00 | 1.07 | 0.00 | 0.00% | 0 | | TOTAU | Tottenham Acquisition I Limited | - | 21.60 | 18.50 - 22.68 | 18.50 | 0.00 | 0.00% | 955 | | TOTAW | Tottenham Acquisition I Ltd WT | - | 1.02 | 0.00 - 0.00 | 1.02 | 0.00 | 0.00% | 0 | | TOTL | Total Return Tactical ETF SPDR | - | 49.41 | 49.32 - 49.41 | 49.35 | -0.06 | 0.12% | 238,700 | | TOUR | Tuniu Corporatio Ads | - | 2.02 | 1.95 - 2.16 | 2.08 | +0.06 | 2.97% | 1,121,900 | | TOWN | Towne Bank | - | 24.13 | 23.28 - 24.97 | 23.59 | -0.54 | 2.24% | 194,500 | | TPAY | Tortoise Digital Payments Infrastructure Fund | - | 43.30 | 42.26 - 43.30 | 42.26 | -1.04 | 2.40% | 2,900 | | TPB | Turning Point Brands | - | 45.22 | 43.77 - 46.56 | 45.27 | +0.05 | 0.11% | 285,200 | | TPC | Tutor Perini Corp | - | 14.50 | 13.715 - 15.25 | 15.08 | +0.58 | 4.00% | 441,100 | | TPCO | Tribune Publishing Company | - | 15.28 | 14.91 - 15.80 | 15.04 | -0.24 | 1.57% | 70,300 | | TPG.U | Tpg Pace Beneficial Fin Corp [Tpgy.U] | - | 30.41 | 27.50 - 30.41 | 27.51 | -2.90 | 9.54% | 14,700 | | TPG.W | Tpg Pace Beneficial Fin Corp WT [Tpgy/W] | - | 8.29 | 7.89 - 9.20 | 8.02 | -0.27 | 3.26% | 240,900 | | TPGY | Tpg Pace Beneficial Finance Corp Cl A | - | 27.32 | 25.00 - 29.22 | 25.20 | -2.12 | 7.76% | 5,613,800 | | TPH | Tri Pointe Homes Inc | - | 20.45 | 20.34 - 21.47 | 20.71 | +0.26 | 1.27% | 1,725,800 | | TPHD | Timothy Plan High Dividend Stock ETF | - | 26.24 | 26.04 - 26.41 | 26.169 | -0.071 | 0.27% | 5,800 | | TPHS | Trinity Pl Hlds Inc | - | 2.04 | 1.85 - 2.09 | 1.91 | -0.13 | 6.37% | 106,300 | | TPIC | Tpi Composites Inc | - | 60.35 | 58.58 - 63.33 | 60.38 | +0.03 | 0.05% | 1,013,900 | | TPIF | Timothy Plan International ETF | - | 27.36 | 27.14 - 27.495 | 27.23 | -0.13 | 0.48% | 20,600 | | TPL | Texas Pacific Land Trust | - | 828.07 | 785.00 - 849.72 | 806.10 | -21.97 | 2.65% | 25,500 | | TPLC | Timothy Plan US Large Cap Core ETF | - | 30.83 | 30.63 - 31.18 | 30.742 | -0.088 | 0.29% | 19,100 | | TPOR | Transportation Bull 3X Direxion | - | 25.07 | 23.30 - 25.16 | 23.90 | -1.17 | 4.67% | 182,900 | | TPR | Tapestry Inc | - | 31.74 | 30.24 - 34.28 | 30.61 | -1.13 | 3.56% | 6,423,000 | | TPRE | Third Point Reinsurance Ltd Company | - | 9.76 | 9.55 - 10.08 | 9.58 | -0.18 | 1.84% | 294,500 | | TPSC | Timothy Plan US Small Cap Core ETF | - | 29.25 | 29.156 - 29.40 | 29.156 | -0.094 | 0.32% | 3,800 | | TPTX | Turning Point Therapeutics Inc | - | 125.02 | 117.34 - 126.80 | 119.02 | -6.00 | 4.80% | 519,000 | | TPVG | Triplepoint Venture Growth Bdc | - | 13.58 | 13.41 - 13.794 | 13.58 | 0.00 | 0.00% | 189,500 | | TPVY | Triplepoint Venture Growth Bdc Corp 5.75% Notes | - | 25.32 | 25.30 - 25.48 | 25.35 | +0.03 | 0.12% | 4,000 | | TPX | Tempur-Pedic International Inc | - | 26.28 | 25.88 - 27.65 | 26.86 | +0.58 | 2.21% | 3,029,000 | | TPYP | Tortoise North Amer Pipeline Fund | - | 18.00 | 17.75 - 18.03 | 17.81 | -0.19 | 1.06% | 88,600 | | TPZ | Tortoise Power and Energy | - | 11.26 | 11.20 - 11.64 | 11.25 | -0.01 | 0.09% | 21,000 | | TQQQ | Ultrapro QQQ Proshares | - | 101.26 | 93.00 - 101.30 | 95.08 | -6.18 | 6.10% | 47,127,300 | | TR | Tootsie Roll Industries | - | 45.11 | 39.58 - 58.98 | 42.85 | -2.26 | 5.01% | 7,231,900 | | TRC | Tejon Ranch Company | - | 16.56 | 15.89 - 16.56 | 16.12 | -0.44 | 2.66% | 115,100 | | TRCH | Torchlight Energy | - | 1.63 | 1.50 - 2.08 | 1.57 | -0.06 | 3.68% | 16,125,700 | | TRE.U | Trebia Acquisition Corp Cl A [Treb.U] | - | 11.90 | 11.29 - 11.91 | 11.29 | -0.61 | 5.13% | 48,400 | | TRE.W | Trebia Acquisition Corp C/Wts [Treb/W] | - | 1.99 | 1.72 - 2.36 | 2.20 | +0.21 | 10.55% | 747,600 | | TREB | Trebia Acquisition Corp Cl A | - | 11.00 | 10.71 - 11.25 | 10.71 | -0.29 | 2.64% | 553,600 | | TREC | Trecora Resources | - | 6.74 | 6.58 - 7.10 | 6.69 | -0.05 | 0.74% | 82,900 | | TREE | Lendingtree Inc | - | 332.07 | 318.09 - 342.80 | 331.64 | -0.43 | 0.13% | 216,600 | | TREX | Trex Company | - | 95.59 | 93.53 - 98.83 | 94.19 | -1.40 | 1.46% | 1,069,200 | | TRGP | Targa Resources | - | 26.99 | 26.65 - 27.73 | 26.99 | 0.00 | 0.00% | 2,357,500 | | TRHC | Tabula Rasa Healthcare Inc | - | 57.17 | 53.88 - 69.31 | 62.72 | +5.55 | 9.71% | 1,120,600 | | TRI | Thomson Reuters Corp | - | 81.98 | 79.94 - 82.11 | 80.07 | -1.91 | 2.33% | 568,700 | | TRIB | Trinity Bio ADR | - | 4.40 | 4.10 - 4.50 | 4.21 | -0.19 | 4.32% | 321,400 | | TRIL | Trillium Therapeutic | - | 12.19 | 11.66 - 13.08 | 11.95 | -0.24 | 1.97% | 2,181,300 | | TRIP | Tripadvisor Inc | - | 32.08 | 31.39 - 35.90 | 33.94 | +1.86 | 5.80% | 6,234,500 | | TRIT | Triterras Inc Cl A | - | 8.10 | 7.93 - 9.20 | 8.14 | +0.04 | 0.49% | 7,974,300 | | TRITW | Triterras Inc WT | - | 1.89 | 1.89 - 2.30 | 1.97 | +0.08 | 4.23% | 920,100 | | TRMB | Trimble Navigation | - | 68.20 | 65.65 - 71.225 | 66.65 | -1.55 | 2.27% | 1,500,200 | | TRMD | Torm Plc Cl A | - | 7.33 | 7.20 - 7.47 | 7.20 | -0.13 | 1.77% | 31,000 | | TRMK | Trustmark Corp | - | 29.42 | 28.34 - 30.09 | 28.43 | -0.99 | 3.37% | 328,000 | | TRMT | Tremont Mortgage Trust | - | 3.99 | 3.74 - 4.11 | 3.90 | -0.09 | 2.26% | 53,200 | | TRN | Trinity Industries | - | 28.43 | 28.30 - 30.95 | 29.57 | +1.14 | 4.01% | 1,947,300 | | TRND | Pacer Trendpilot Fund of Funds ETF | - | 28.54 | 28.12 - 28.54 | 28.12 | -0.42 | 1.47% | 4,800 | | TRNO | Terreno Realty Corp | - | 57.27 | 56.09 - 58.46 | 56.44 | -0.83 | 1.45% | 413,700 | | TRNS | Transcat Inc | - | 35.45 | 34.54 - 35.72 | 35.36 | -0.09 | 0.25% | 21,500 | | TROW | T Rowe Price Group | - | 158.70 | 156.21 - 161.27 | 156.50 | -2.20 | 1.39% | 1,557,900 | | TROX | Tronox Inc | - | 15.77 | 15.16 - 16.18 | 15.82 | +0.05 | 0.32% | 1,579,400 | | TRP | Tc Energy Corp | - | 43.61 | 42.50 - 43.70 | 42.70 | -0.91 | 2.09% | 2,305,800 | | TRQ | Turquoise Hill Resources Ltd | - | 10.70 | 10.14 - 11.01 | 10.70 | 0.00 | 0.00% | 986,100 | | TRS | Trimas Corp | - | 31.63 | 31.07 - 33.18 | 31.38 | -0.25 | 0.79% | 403,100 | | TRST | Trustco Bank Corp NY | - | 6.46 | 6.23 - 6.69 | 6.28 | -0.18 | 2.79% | 655,800 | | TRT | Trio-Tech International | - | 4.68 | 4.603 - 4.79 | 4.79 | +0.11 | 2.35% | 12,300 | | TRT-A | Triton Intl Ltd [Trtn/Pa] | - | 27.135 | 27.135 - 27.195 | 27.195 | +0.06 | 0.22% | 1,100 | | TRT-B | Triton Intl Ltd [Trtn/Pb] | - | 26.81 | 26.65 - 26.89 | 26.65 | -0.16 | 0.60% | 12,000 | | TRT-C | Triton Intl Ltd 7.375% [Trtn/Pc] | - | 26.44 | 26.10 - 26.58 | 26.10 | -0.34 | 1.29% | 11,400 | | TRT-D | Triton Intl Ltd [Trtn/Pd] | - | 26.27 | 26.00 - 26.285 | 26.072 | -0.198 | 0.75% | 9,400 | | TRTN | Triton International Ltd | - | 47.00 | 44.76 - 47.12 | 45.12 | -1.88 | 4.00% | 653,900 | | TRTX | Tpg Re Finance Trust Inc | - | 10.51 | 10.05 - 11.08 | 10.11 | -0.40 | 3.81% | 562,500 | | TRTY | Cambria Trinity ETF | - | 25.62 | 25.25 - 25.62 | 25.25 | -0.37 | 1.44% | 9,500 | | TRU | Transunion | - | 90.00 | 87.51 - 90.01 | 87.73 | -2.27 | 2.52% | 1,286,800 | | TRUE | Truecar Inc | - | 4.86 | 4.61 - 5.02 | 4.67 | -0.19 | 3.91% | 891,800 | | TRUP | Trupanion Inc | - | 116.05 | 112.27 - 125.05 | 118.51 | +2.46 | 2.12% | 503,800 | | TRV | The Travelers Companies Inc | - | 141.87 | 139.30 - 143.915 | 139.50 | -2.37 | 1.67% | 1,637,600 | | TRVG | Trivago NV | - | 2.13 | 2.07 - 5.88 | 3.19 | +1.06 | 49.77% | 43,930,000 | | TRVI | Trevi Therapeutics Inc | - | 3.11 | 2.93 - 3.18 | 2.93 | -0.18 | 5.79% | 136,600 | | TRVN | Trevena Inc | - | 2.22 | 2.19 - 2.40 | 2.20 | -0.02 | 0.90% | 3,483,400 | | TRX | Tanzanian Royalty Exploration Corp | - | 0.66 | 0.64 - 0.70 | 0.67 | +0.01 | 1.52% | 1,771,900 | | TRXC | Transenterix Inc | - | 3.01 | 2.52 - 3.39 | 2.95 | -0.06 | 1.99% | 71,249,100 | | TS | Tenaris S.A. | - | 15.14 | 14.88 - 15.84 | 15.53 | +0.39 | 2.58% | 3,911,900 | | TSBK | Timberland Bancorp | - | 27.24 | 25.75 - 27.43 | 25.85 | -1.39 | 5.10% | 29,400 | | TSC | Tristate Capital Hld | - | 18.48 | 17.16 - 19.60 | 18.16 | -0.32 | 1.73% | 127,000 | | TSCAP | Tristate Capital Holdings Inc Dep Shs Repstg 1/4 | - | 26.01 | 26.01 - 28.80 | 26.01 | 0.00 | 0.00% | 100 | | TSCBP | Tristate Capital Holdings Inc Fxdfr Prf Perpet | - | 26.33 | 26.33 - 26.48 | 26.33 | 0.00 | 0.00% | 300 | | TSCO | Tractor Supply Company | - | 150.01 | 146.51 - 156.99 | 153.72 | +3.71 | 2.47% | 2,174,700 | | TSE | Trinseo S.A. | - | 51.75 | 50.02 - 54.08 | 52.42 | +0.67 | 1.29% | 605,700 | | TSEM | Tower Semiconductor | - | 29.36 | 28.20 - 30.32 | 28.45 | -0.91 | 3.10% | 629,600 | | TSHA | Taysha Gene Therapies Inc | - | 30.75 | 29.483 - 32.05 | 30.00 | -0.75 | 2.44% | 95,000 | | TSI | Tcw Strategic | - | 5.62 | 5.55 - 5.69 | 5.60 | -0.02 | 0.36% | 190,200 | | TSIA | Ts Innovation Acquisitions Corp Cl A | - | 13.43 | 12.15 - 14.75 | 12.56 | -0.87 | 6.48% | 3,021,200 | | TSIAU | Ts Innovation Acquisitions Corp | - | 14.61 | 13.38 - 15.05 | 13.42 | -1.19 | 8.15% | 129,700 | | TSIAW | Ts Innovation Acquisitions Corp WT | - | 3.62 | 3.30 - 4.61 | 3.36 | -0.26 | 7.18% | 284,100 | | TSJA | Innovator Triple Stacker ETF January | - | 25.70 | 25.34 - 25.82 | 25.458 | -0.242 | 0.94% | 61,700 | | TSLA | Tesla Inc | - | 870.35 | 858.66 - 895.90 | 864.16 | -6.19 | 0.71% | 27,179,800 | | TSLX | Tpg Specialty Lending Inc | - | 21.07 | 20.59 - 21.45 | 20.61 | -0.46 | 2.18% | 288,500 | | TSM | Taiwan Semiconductor Manufacturing | - | 124.95 | 121.50 - 125.10 | 121.74 | -3.21 | 2.57% | 16,714,300 | | TSN | Tyson Foods | - | 65.79 | 64.35 - 66.64 | 64.78 | -1.01 | 1.54% | 2,227,500 | | TSOC | Innovator Triple Stacker ETF Oct | - | 28.18 | 27.939 - 28.18 | 27.939 | -0.241 | 0.86% | 1,700 | | TSQ | Townsquare Media Llc | - | 9.00 | 8.60 - 9.00 | 8.80 | -0.20 | 2.22% | 102,500 | | TSRI | T S R Inc | - | 7.12 | 7.02 - 7.65 | 7.626 | +0.506 | 7.11% | 16,500 | | TT | Trane Technologies Plc | - | 144.95 | 137.98 - 145.58 | 138.83 | -6.12 | 4.22% | 1,721,500 | | TTAC | Trimtabs Float Shrink ETF | - | 46.94 | 45.902 - 46.94 | 46.049 | -0.891 | 1.90% | 7,100 | | TTAI | Trimtabs ETF Trust | - | 32.11 | 31.891 - 32.11 | 31.891 | -0.219 | 0.68% | 400 | | TTC | Toro Company | - | 97.34 | 95.36 - 100.34 | 95.72 | -1.62 | 1.66% | 510,700 | | TTCF | Tattooed Chef Inc | - | 23.66 | 23.65 - 25.41 | 24.28 | +0.62 | 2.62% | 3,101,200 | | TTCFW | Tattooed Chef Inc WT | - | 12.07 | 12.03 - 13.50 | 12.40 | +0.33 | 2.73% | 275,600 | | TTD | Trade Desk Inc | - | 759.00 | 731.12 - 779.40 | 756.30 | -2.70 | 0.36% | 706,700 | | TTEC | Teletech Hlds | - | 77.60 | 76.14 - 81.12 | 76.91 | -0.69 | 0.89% | 202,900 | | TTEK | Tetra Tech Inc | - | 132.55 | 124.54 - 132.55 | 128.97 | -3.58 | 2.70% | 467,800 | | TTGT | Techtarget Inc | - | 70.93 | 70.93 - 75.54 | 74.83 | +3.90 | 5.50% | 381,400 | | TTI | Tetra Technologies | - | 1.30 | 1.25 - 1.41 | 1.31 | +0.01 | 0.77% | 2,300,900 | | TTM | Tata Motors Ltd | - | 17.86 | 17.74 - 18.16 | 17.82 | -0.04 | 0.22% | 2,362,100 | | TTMI | TTM Technologies | - | 13.85 | 13.67 - 14.04 | 13.72 | -0.13 | 0.94% | 1,959,600 | | TTNP | Titan Pharma | - | 3.25 | 3.14 - 3.35 | 3.20 | -0.05 | 1.54% | 1,391,200 | | TTOO | T2 Biosystems CS | - | 2.35 | 2.03 - 2.92 | 2.24 | -0.11 | 4.68% | 37,350,900 | | TTP | Tortoise Pipeline & Energy Fund | - | 18.30 | 17.46 - 18.90 | 17.93 | -0.37 | 2.02% | 23,400 | | TTT | Ultrapro Short 20+ Year Trsy Proshares | - | 32.14 | 31.85 - 32.44 | 32.23 | +0.09 | 0.28% | 106,800 | | TTWO | Take-Two Interacti | - | 199.54 | 193.75 - 204.08 | 195.38 | -4.16 | 2.08% | 1,284,900 | | TU | Telus Corp | - | 21.12 | 20.78 - 21.12 | 20.83 | -0.29 | 1.37% | 1,991,000 | | TUFN | Tufin Software Technologies Ltd | - | 18.45 | 17.07 - 18.51 | 17.55 | -0.90 | 4.88% | 278,000 | | TUP | Tupperware Corp | - | 31.20 | 30.56 - 31.99 | 31.23 | +0.03 | 0.10% | 781,400 | | TUR | Turkey Ishares MSCI ETF | - | 26.83 | 26.35 - 28.18 | 26.65 | -0.18 | 0.67% | 450,800 | | TURN | 180 Degree Capital Corp | - | 6.65 | 6.317 - 6.75 | 6.40 | -0.25 | 3.76% | 31,900 | | TUSA | Total US Market Alphadex ETF FT | - | 42.356 | 41.85 - 43.78 | 41.903 | -0.453 | 1.07% | 6,900 | | TUSK | Mammoth Energy Services Inc | - | 4.15 | 4.05 - 4.68 | 4.26 | +0.11 | 2.65% | 121,400 | | TV | Grupo Televisa S.A. | - | 8.69 | 8.08 - 8.79 | 8.08 | -0.61 | 7.02% | 1,853,400 | | TVACU | Thayer Ventures Acquisition Corporation Units | - | 10.85 | 10.65 - 10.85 | 10.80 | -0.05 | 0.46% | 11,300 | | TVC | Tennessee Valley Authority | - | 25.45 | 25.26 - 25.54 | 25.26 | -0.19 | 0.75% | 37,100 | | TVE | Tennessee Valley Authority | - | 25.66 | 25.50 - 25.72 | 25.54 | -0.12 | 0.47% | 10,900 | | TVTX | Travere Therapeutics Inc | - | 24.89 | 23.85 - 27.54 | 24.11 | -0.78 | 3.13% | 683,500 | | TVTY | Tivity Health | - | 21.86 | 21.59 - 22.98 | 22.52 | +0.66 | 3.02% | 355,900 | | TW | Tradeweb Markets Inc | - | 61.01 | 59.60 - 62.97 | 60.54 | -0.47 | 0.77% | 662,100 | | TWCT | Twc Tech Holdings II Corp. Cl A | - | 10.81 | 10.43 - 10.95 | 10.49 | -0.32 | 2.96% | 591,200 | | TWCTU | Twc Tech Holdings II Corp | - | 11.27 | 10.76 - 11.585 | 10.97 | -0.30 | 2.66% | 204,000 | | TWCTW | Twc Tech Holdings II Corp WT | - | 2.00 | 1.62 - 2.05 | 1.73 | -0.27 | 13.50% | 472,300 | | TWI | Titan International | - | 6.40 | 6.307 - 6.98 | 6.52 | +0.12 | 1.88% | 539,700 | | TWIN | Twin Disc Inc | - | 8.985 | 8.23 - 9.20 | 8.45 | -0.535 | 5.95% | 27,100 | | TWLO | Twilio | - | 341.04 | 329.13 - 352.44 | 337.77 | -3.27 | 0.96% | 2,377,800 | | TWM | Ultrashort Russell 2000 Proshares | - | 17.31 | 16.77 - 17.65 | 17.33 | +0.02 | 0.12% | 6,331,100 | | TWN | Taiwan Fund | - | 28.09 | 27.58 - 28.775 | 27.91 | -0.18 | 0.64% | 9,600 | | TWN.U | Tailwind Acquisition Corp WT [Twnd.U] | - | 11.56 | 10.76 - 11.56 | 10.76 | -0.80 | 6.92% | 99,600 | | TWN.W | Tailwind Acquisition Corp WT [Twnd/W] | - | 1.77 | 1.28 - 1.77 | 1.33 | -0.44 | 24.86% | 952,100 | | TWND | Tailwind Acquisition Corp Cl A | - | 10.39 | 10.13 - 10.83 | 10.16 | -0.23 | 2.21% | 379,800 | | TWNK | Hostess Brands Inc | - | 14.18 | 13.92 - 14.52 | 14.19 | +0.01 | 0.07% | 1,697,800 | | TWNKW | Gores Holdings WT | - | 1.42 | 1.32 - 1.55 | 1.39 | -0.03 | 2.11% | 78,200 | | TWO | Two Harbors Investments Corp | - | 6.38 | 6.11 - 6.40 | 6.15 | -0.23 | 3.61% | 10,120,100 | | TWO-A | Two Hbrs Invt Corp [Two/Pa] | - | 24.77 | 24.35 - 24.94 | 24.35 | -0.42 | 1.70% | 21,200 | | TWO-B | Two Hbrs Invt Corp [Two/Pb] | - | 23.72 | 23.33 - 23.74 | 23.385 | -0.335 | 1.41% | 16,000 | | TWO-C | Two Hbrs Invt Corp [Two/Pc] | - | 22.85 | 22.72 - 22.91 | 22.91 | +0.06 | 0.26% | 39,600 | | TWO-D | Two Hbrs Invt Corp [Two/Pd] | - | 24.40 | 24.23 - 24.44 | 24.23 | -0.17 | 0.70% | 17,800 | | TWO-E | Two Hbrs Invt Corp [Two/Pe] | - | 24.11 | 23.85 - 24.15 | 23.86 | -0.25 | 1.04% | 27,000 | | TWOU | 2U Inc | - | 41.31 | 40.17 - 44.59 | 40.29 | -1.02 | 2.47% | 1,932,700 | | TWST | Twist Bioscience Corp | - | 158.41 | 145.70 - 185.69 | 160.01 | +1.60 | 1.01% | 1,442,800 | | TWTR | Twitter Inc | - | 50.64 | 47.98 - 50.85 | 48.19 | -2.45 | 4.84% | 22,419,700 | | TX | Ternium S.A. | - | 27.69 | 26.62 - 28.00 | 27.37 | -0.32 | 1.16% | 453,000 | | TXG | 10X Genomics Inc | - | 170.02 | 161.13 - 182.99 | 163.22 | -6.80 | 4.00% | 725,000 | | TXMD | Therapeuticsmd Inc | - | 1.53 | 1.46 - 1.77 | 1.59 | +0.06 | 3.92% | 21,159,300 | | TXN | Texas Instruments | - | 166.45 | 162.04 - 174.28 | 162.93 | -3.52 | 2.11% | 10,010,900 | | TXRH | Texas Roadhouse Inc | - | 75.29 | 73.20 - 79.37 | 74.01 | -1.28 | 1.70% | 1,333,100 | | TXT | Textron Inc | - | 48.50 | 45.61 - 49.94 | 45.89 | -2.61 | 5.38% | 2,088,300 | | TY | Tri Continental Corp | - | 30.28 | 29.56 - 30.70 | 29.88 | -0.40 | 1.32% | 94,800 | | TYD | 7-10 Year Treasury Bull 3X Direxion | - | 58.36 | 58.15 - 58.43 | 58.19 | -0.17 | 0.29% | 11,100 | | TYG | Tortoise Energy Infrastructure Corp | - | 22.02 | 21.11 - 22.99 | 21.33 | -0.69 | 3.13% | 156,000 | | TYHT | Shineco Inc | - | 3.57 | 3.38 - 3.78 | 3.40 | -0.17 | 4.76% | 105,400 | | TYL | Tyler Technologies | - | 421.07 | 417.41 - 432.27 | 431.42 | +10.35 | 2.46% | 305,100 | | TYME | Tyme Technologies | - | 1.87 | 1.76 - 2.04 | 1.78 | -0.09 | 4.81% | 1,925,000 | | TYO | 7-10 Year Treasury Bear -3X Direxion | - | 8.11 | 8.11 - 8.17 | 8.146 | +0.036 | 0.44% | 2,000 | | TZA | Smallcap Bear 3X Direxion | - | 5.49 | 5.24 - 5.65 | 5.49 | 0.00 | 0.00% | 55,101,800 | | TZOO | Travelzoo Inc | - | 11.07 | 10.63 - 14.71 | 12.34 | +1.27 | 11.47% | 179,300 | | TZPSU | Tzp Strategies Acquisition Corp | - | 10.33 | 10.20 - 10.50 | 10.45 | +0.12 | 1.16% | 982,800 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NAKD | 1.38 | +0.988 | | AMC | 19.90 | -0.44 | | NOK | 6.55 | +1.56 | | SNDL | 0.60 | +0.10 | | CTRM | 0.532 | +0.182 | | BB | 25.10 | +4.85 | | EXPR | 9.55 | +1.62 | | GNUS | 3.06 | +1.43 | | UVXY | 13.87 | +2.47 | | AAL | 16.56 | +1.14 | | Top 10 Gainers | | Name | Last | Change | | FIZZ | 181.51 | +44.21 | | NVR | 4,535.00 | +42.49 | | WRLD | 164.61 | +42.21 | | KOSS | 58.00 | +40.48 | | APPN | 235.24 | +32.51 | | IRBT | 161.16 | +32.16 | | PRLB | 251.49 | +31.16 | | DHR-A | 1,530.55 | +30.41 | | UI | 302.49 | +29.37 | | MKTX | 534.43 | +28.76 | | Top 10 Losers | | Name | Last | Change | | BRK.A | 343,449.969 | -2,695.00 | | AMZN | 3,232.58 | -108.91 | | CABO | 1,914.07 | -77.83 | | MELI | 1,718.70 | -71.33 | | SAM | 912.81 | -66.39 | | GOOGL | 1,818.94 | -59.54 | | GOOG | 1,830.79 | -58.08 | | SHOP | 1,092.08 | -57.84 | | SOXL | 497.16 | -55.84 | | AZO | 1,137.21 | -47.54 | |
2563