List Stock Names starting with: Number of Stock(s): 758 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | T | AT&T Inc | - | 38.05 | 37.77 - 38.44 | 38.38 | +0.35 | 0.92% | 33,593,500 | | T-A | AT&T Inc 5% Prf Perpetual USD 25 1/1000Th Int Se | - | 25.91 | 25.82 - 26.05 | 26.05 | +0.17 | 0.66% | 307,100 | | TA | Travelcenters of America Llc | - | 18.45 | 18.04 - 18.69 | 18.14 | -0.12 | 0.66% | 104,600 | | TAC | Transalta Corp | - | 7.06 | 6.90 - 7.14 | 7.13 | +0.18 | 2.59% | 253,100 | | TACO | Del Taco Rest | - | 8.03 | 8.02 - 8.11 | 8.06 | +0.07 | 0.88% | 256,200 | | TACOW | Del Taco Rest WT | - | 0.103 | 0.09 - 0.144 | 0.10 | 0.00 | 0.00% | 6,258 | | TACT | Transact Tech Inc | - | 10.81 | 10.75 - 10.85 | 10.85 | +0.15 | 1.40% | 12,600 | | TAGS | Teucrium Agricultural | - | 19.688 | 19.688 - 19.878 | 19.878 | +0.238 | 1.21% | 100 | | TAIL | Cambria Tail Risk ETF | - | 19.39 | 19.22 - 19.39 | 19.26 | -0.048 | 0.25% | 191,200 | | TAIT | Taitron Components | - | 2.94 | 2.80 - 2.95 | 2.86 | -0.04 | 1.38% | 22,500 | | TAK | Takeda Pharmaceutical Co. Ltd | - | 20.07 | 19.96 - 20.12 | 20.01 | -0.05 | 0.25% | 944,100 | | TAL | Tal Education Group | - | 56.01 | 53.97 - 56.93 | 54.02 | -2.11 | 3.76% | 6,268,000 | | TAL.W | Talos Energy Inc WT | - | 1.20 | 1.15 - 1.28 | 1.274 | +0.104 | 8.89% | 18,400 | | TALO | Talos Energy Inc | - | 28.83 | 28.26 - 29.02 | 28.67 | +0.06 | 0.21% | 278,000 | | TAN | Solar Invesco ETF | - | 33.68 | 33.52 - 33.80 | 33.67 | +0.25 | 0.75% | 287,900 | | TANH | Tantech Holdings | - | 1.61 | 1.58 - 1.641 | 1.60 | -0.04 | 2.44% | 167,500 | | TANNI | Travelcenters of America Llc | - | 25.38 | 25.38 - 25.409 | 25.38 | -0.01 | 0.04% | 8,200 | | TANNL | Travelcenters of America Llc | - | 25.40 | 25.376 - 25.435 | 25.41 | +0.02 | 0.08% | 7,700 | | TANNZ | Travelcenters of America Llc | - | 25.432 | 25.35 - 25.432 | 25.432 | +0.032 | 0.13% | 300 | | TAO | China Real Estate Invesco ETF | - | 28.13 | 27.98 - 28.171 | 28.075 | -0.045 | 0.16% | 22,500 | | TAOP | Taoping Inc | - | 0.80 | 0.76 - 0.80 | 0.80 | +0.02 | 2.56% | 41,900 | | TAP | Molson Coors Brewing Company | - | 56.72 | 55.735 - 57.06 | 56.57 | +0.65 | 1.16% | 1,020,000 | | TAP.A | Molson Coors Brewing Cl A | - | 63.165 | 63.165 - 63.165 | 63.165 | 0.00 | 0.00% | 100 | | TAPR | Barclays Inverse US Treasury Aggt ETN | - | 12.95 | 12.95 - 12.996 | 12.996 | +0.256 | 2.01% | 100 | | TARA | Artara Therapeutics Inc. | - | 28.02 | 27.03 - 28.30 | 28.00 | +0.18 | 0.65% | 2,400 | | TARO | Taro Pharm Inds | - | 86.11 | 84.85 - 86.86 | 85.55 | -0.53 | 0.62% | 32,700 | | TAST | Carrols Rstrnt Group | - | 5.60 | 5.37 - 5.71 | 5.39 | -0.15 | 2.71% | 520,900 | | TAT | Transatlantic Petroleum Ltd | - | 0.415 | 0.401 - 0.419 | 0.401 | -0.019 | 4.52% | 85,800 | | TATT | T A T Tech Ltd | - | 5.24 | 5.11 - 5.24 | 5.23 | +0.10 | 1.95% | 1,100 | | TAWK | Direxion Communication Services Index Bull 3X Sh | - | 46.87 | 46.50 - 47.47 | 47.47 | +1.129 | 2.44% | 10,700 | | TAXF | American Century Diversified Municipal Bond ETF | - | 53.463 | 53.463 - 53.53 | 53.502 | -0.08 | 0.15% | 3,300 | | TAYD | Taylor Devices Inc | - | 12.28 | 12.28 - 12.50 | 12.30 | +0.298 | 2.48% | 1,300 | | TBB | AT&T Inc 5.350% Global Notes Due 2066 | - | 26.75 | 26.70 - 26.99 | 26.76 | -0.10 | 0.37% | 61,000 | | TBBK | The Bancorp Inc | - | 12.25 | 12.05 - 12.28 | 12.11 | -0.05 | 0.41% | 173,200 | | TBC | AT&T Inc 5.625% Global Notes Due 2067 | - | 27.72 | 27.56 - 27.78 | 27.63 | -0.07 | 0.25% | 47,200 | | TBF | 20+ Year Short Treasury Proshares | - | 19.33 | 19.251 - 19.36 | 19.26 | +0.17 | 0.89% | 276,700 | | TBI | Trueblue Inc | - | 23.91 | 23.59 - 24.00 | 23.65 | -0.13 | 0.55% | 87,300 | | TBIO | Translate Bio Inc | - | 8.44 | 7.901 - 8.58 | 8.04 | -0.30 | 3.60% | 327,100 | | TBK | Triumph Bancorp | - | 38.97 | 38.29 - 39.41 | 38.29 | -0.34 | 0.88% | 138,800 | | TBLT | Toughbuilt Industries Inc | - | 0.35 | 0.333 - 0.35 | 0.333 | -0.025 | 6.98% | 1,620,000 | | TBLTW | Toughbuilt Industries Inc WT | - | 0.09 | 0.07 - 0.09 | 0.08 | -0.01 | 11.11% | 52,100 | | TBLU | Managed Portfolio Series Tortoise Water Fund | - | 36.08 | 35.845 - 36.08 | 35.895 | +0.333 | 0.94% | 1,300 | | TBND | Tactical Income ETF | - | 24.18 | 24.16 - 24.26 | 24.185 | +0.017 | 0.07% | 10,300 | | TBNK | Territorial Bancorp | - | 31.00 | 30.61 - 31.00 | 30.61 | -0.36 | 1.16% | 8,300 | | TBPH | Theravance Bio Ord | - | 25.68 | 25.02 - 25.68 | 25.22 | -0.24 | 0.94% | 117,500 | | TBT | Ultrashort 20+ Year Treasury Proshares | - | 25.75 | 25.55 - 25.82 | 25.57 | +0.42 | 1.67% | 1,380,900 | | TBX | 7-10 Year Short Treasury Proshares | - | 26.41 | 26.37 - 26.41 | 26.371 | +0.027 | 0.10% | 3,500 | | TC | Tuanche Ltd ADR | - | 1.65 | 1.538 - 1.67 | 1.55 | -0.05 | 3.12% | 12,000 | | TCBI | Texas Capital Bncsh | - | 54.93 | 54.44 - 55.32 | 54.48 | -0.28 | 0.51% | 748,400 | | TCBIL | Texas Cap 6.5 Sr NTS | - | 26.23 | 26.06 - 26.35 | 26.23 | -0.12 | 0.46% | 400 | | TCBIP | Texas Capital | - | 26.24 | 25.88 - 26.24 | 26.00 | -0.19 | 0.73% | 6,800 | | TCBK | Trico Bancshares | - | 39.48 | 39.00 - 39.48 | 39.19 | +0.02 | 0.05% | 75,600 | | TCCO | Technical Commctn Cp | - | 5.22 | 5.10 - 5.48 | 5.30 | +0.05 | 0.95% | 84,000 | | TCDA | Tricida Inc | - | 35.09 | 34.51 - 35.59 | 34.86 | +0.02 | 0.06% | 329,000 | | TCF | TCF Financial Corp | - | 45.92 | 45.29 - 46.10 | 46.07 | +0.345 | 0.75% | 587,100 | | TCFC | The Community Fin Cp | - | 33.74 | 33.50 - 33.93 | 33.93 | +0.38 | 1.13% | 15,000 | | TCFCP | TCF Financial Corp | - | 26.614 | 26.46 - 26.614 | 26.592 | -0.008 | 0.03% | 1,400 | | TCI | Transcontinental Realty Investors | - | 33.94 | 31.44 - 34.15 | 31.44 | -2.71 | 7.94% | 2,100 | | TCLD | Tortoise Cloud Infrastructure Fund | - | 27.94 | 0.00 - 0.00 | 27.94 | 0.00 | 0.00% | 0 | | TCMD | Tactile Systems Technology Inc | - | 64.00 | 60.355 - 64.11 | 60.82 | -2.68 | 4.22% | 224,700 | | TCO | Taubman Centers | - | 32.02 | 31.30 - 32.58 | 31.96 | -0.05 | 0.16% | 911,700 | | TCO-J | Taubman Ctrs Inc [Tco/Pj] | - | 25.93 | 25.815 - 25.96 | 25.815 | -0.075 | 0.29% | 1,900 | | TCO-K | Taubman Ctrs Inc [Tco/Pk] | - | 25.90 | 25.90 - 25.90 | 25.90 | -0.29 | 1.11% | 200 | | TCOM | Trip.com Group Ltd | - | 38.60 | 38.12 - 38.95 | 38.94 | +0.49 | 1.27% | 6,914,000 | | TCON | Tracon Pharma | - | 4.05 | 3.80 - 4.40 | 3.96 | -0.34 | 7.91% | 2,001,900 | | TCP | TCP Pipelines | - | 44.26 | 43.64 - 44.65 | 43.89 | -0.37 | 0.84% | 160,000 | | TCPC | TCP Capital Corp | - | 14.13 | 14.11 - 14.17 | 14.15 | +0.07 | 0.50% | 268,800 | | TCRD | THL Credit Inc | - | 6.36 | 6.305 - 6.38 | 6.37 | +0.02 | 0.31% | 60,700 | | TCRR | Tcr2 Therapeutics Inc | - | 15.00 | 14.00 - 15.00 | 14.08 | -0.67 | 4.54% | 117,500 | | TCRW | THL Credit Inc 6.125% Notes Due 2023 | - | 26.17 | 26.00 - 26.17 | 26.17 | +0.044 | 0.17% | 200 | | TCRZ | THL Credit Inc | - | 25.37 | 25.301 - 25.38 | 25.37 | +0.025 | 0.10% | 800 | | TCS | The Container Store Group Inc | - | 4.64 | 4.47 - 4.79 | 4.55 | -0.03 | 0.66% | 206,600 | | TCTL | Premise Capital Frontier Advantage Dvsfd Tct ETF | - | 33.14 | 33.007 - 33.14 | 33.045 | +0.001 | 0.00% | 7,400 | | TCX | Tucows Inc Cl A | - | 66.58 | 64.30 - 66.84 | 64.88 | -1.31 | 1.98% | 89,500 | | TD | Toronto Dominion Bank | - | 56.72 | 56.26 - 56.95 | 56.74 | +0.04 | 0.07% | 1,121,300 | | TDA | Telephone and Data Systems Inc | - | 25.13 | 25.10 - 25.25 | 25.22 | +0.10 | 0.40% | 9,800 | | TDAC | Trident Acquisitions Corp | - | 10.52 | 10.52 - 10.52 | 10.52 | 0.00 | 0.00% | 3,700 | | TDACU | Trident Acquisitions Corp Units | - | 10.53 | 10.53 - 10.60 | 10.53 | 0.00 | 0.00% | 0 | | TDACW | Trident Acquisitions Corp WT | - | 0.109 | 0.00 - 0.00 | 0.109 | 0.00 | 0.00% | 0 | | TDC | Teradata Corp | - | 27.34 | 26.00 - 27.64 | 26.37 | -0.88 | 3.23% | 1,572,800 | | TDE | Telephone and Data Systems | - | 25.76 | 25.76 - 25.92 | 25.91 | +0.133 | 0.52% | 6,700 | | TDF | Templeton Dragon Fund | - | 20.35 | 20.195 - 20.35 | 20.30 | -0.03 | 0.15% | 64,400 | | TDG | Transdigm Group Inc | - | 635.64 | 619.59 - 638.945 | 636.66 | +3.33 | 0.53% | 379,800 | | TDI | Telephone and Data Systems | - | 27.42 | 27.295 - 28.00 | 28.00 | +0.39 | 1.41% | 5,800 | | TDIV | Nasdaq Technology Dividend Index Fund FT | - | 44.51 | 44.297 - 44.59 | 44.59 | +0.28 | 0.63% | 165,000 | | TDJ | Telephone and Data Systems Inc | - | 25.80 | 25.75 - 25.84 | 25.82 | +0.03 | 0.12% | 14,900 | | TDOC | Teladoc Health Inc | - | 97.55 | 94.04 - 97.87 | 95.60 | -1.31 | 1.35% | 1,229,700 | | TDS | Telephone and Data Systems | - | 25.56 | 24.78 - 25.64 | 25.36 | -0.09 | 0.35% | 399,200 | | TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | - | 25.65 | 25.63 - 25.66 | 25.66 | -0.02 | 0.08% | 25,000 | | TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | - | 24.749 | 24.73 - 24.75 | 24.745 | -0.015 | 0.06% | 96,100 | | TDV | Proshares S&P Technology Dividend Aristocrats Et | - | 42.87 | 42.76 - 42.97 | 42.95 | +0.231 | 0.54% | 2,800 | | TDW | Tidewater Inc | - | 17.75 | 17.36 - 17.95 | 17.39 | -0.18 | 1.02% | 98,800 | | TDW.A | Tidewater Inc [Tdw/Wa] | - | 1.60 | 1.60 - 1.68 | 1.67 | +0.20 | 13.61% | 10,000 | | TDW.B | Tidewater Inc [Tdw/Wb] | - | 1.28 | 1.28 - 1.44 | 1.403 | +0.143 | 11.35% | 7,900 | | TDW.W | Tidewater Inc WT | - | 0.40 | 0.37 - 0.40 | 0.37 | -0.03 | 7.50% | 800 | | TDY | Teledyne Technologies Inc | - | 378.94 | 374.005 - 380.45 | 376.88 | -0.66 | 0.17% | 265,300 | | TEAF | Tortoise Essential Assets Income Term Fund | - | 16.94 | 16.80 - 17.215 | 17.10 | +0.10 | 0.59% | 117,300 | | TEAM | Atlassian Cls A Ord | - | 135.11 | 132.42 - 135.545 | 132.85 | -1.87 | 1.39% | 2,002,600 | | TECB | Ishares U.S. Tech Breakthrough Multisector ETF | - | 25.88 | 25.88 - 25.924 | 25.924 | +0.103 | 0.40% | 200 | | TECD | Tech Data Cp | - | 144.25 | 144.14 - 144.30 | 144.26 | +0.01 | 0.01% | 358,500 | | TECH | Bio-Techne Cp | - | 220.08 | 218.00 - 221.34 | 220.61 | +1.20 | 0.55% | 208,500 | | TECK | Teck Resources Ltd | - | 15.91 | 15.70 - 16.29 | 16.22 | +0.42 | 2.66% | 3,134,700 | | TECL | Technology Bull 3X Direxion | - | 284.13 | 279.67 - 286.40 | 286.24 | +5.60 | 2.00% | 421,400 | | TECS | Technology Bear 3X Direxion | - | 6.04 | 5.99 - 6.14 | 5.99 | -0.13 | 2.12% | 905,400 | | TECTP | Tectonic Financial Inc 9.00% Fixed-To-Floating | - | 10.521 | 10.40 - 10.521 | 10.40 | -0.131 | 1.24% | 5,000 | | TEDU | Tarena Intl ADR | - | 2.60 | 2.60 - 2.88 | 2.82 | +0.32 | 12.80% | 439,200 | | TEF | Telefonica S.A. | - | 6.83 | 6.73 - 6.85 | 6.84 | +0.06 | 0.88% | 1,439,600 | | TEI | Templeton Emerging Markets | - | 9.22 | 9.12 - 9.27 | 9.12 | -0.08 | 0.87% | 158,700 | | TEL | Te Connectivity Ltd | - | 99.58 | 98.63 - 100.25 | 100.18 | +0.68 | 0.68% | 1,709,700 | | TELA | Tela Bio Inc | - | 15.34 | 14.65 - 15.915 | 14.93 | -0.21 | 1.39% | 61,800 | | TELL | Tellurian Inc | - | 7.89 | 7.75 - 8.69 | 8.69 | +0.74 | 9.31% | 4,408,600 | | TEN | Tenneco Automotive | - | 10.76 | 10.39 - 11.02 | 10.79 | +0.11 | 1.03% | 704,800 | | TENB | Tenable Holdings Inc | - | 27.12 | 26.56 - 27.21 | 26.68 | -0.19 | 0.71% | 533,700 | | TENX | Tenax Therapeutics | - | 1.28 | 1.26 - 1.31 | 1.28 | -0.02 | 1.54% | 10,000 | | TEO | Telecom Argentina Stet France Telecom S.A. | - | 11.15 | 10.93 - 12.06 | 11.99 | +0.84 | 7.53% | 299,900 | | TER | Teradyne Inc | - | 70.55 | 70.04 - 70.72 | 70.29 | -0.21 | 0.30% | 1,300,400 | | TERM | Equitycompass Tactical Risk Manager ETF | - | 19.452 | 19.452 - 19.47 | 19.47 | +0.015 | 0.08% | 800 | | TERP | Terraform Power Inc | - | 17.30 | 17.18 - 17.34 | 17.29 | +0.015 | 0.09% | 1,619,500 | | TESS | Tessco Tech Inc | - | 11.02 | 10.74 - 11.30 | 11.24 | +0.33 | 3.02% | 38,900 | | TEUM | Pareteum Corp | - | 0.78 | 0.75 - 0.82 | 0.777 | +0.005 | 0.65% | 3,445,000 | | TEVA | Teva Pharmaceutical Industries Ltd | - | 10.67 | 10.15 - 10.70 | 10.20 | -0.42 | 3.95% | 15,848,100 | | TEX | Terex Corp | - | 28.46 | 27.82 - 28.58 | 28.01 | -0.27 | 0.95% | 328,900 | | TFC | Truist Financial Corp. | - | 56.30 | 55.19 - 56.38 | 56.29 | +1.16 | 2.10% | 5,789,200 | | TFC-F | Truist Financial Corp [Tfc/Pf] | - | 25.58 | 25.48 - 25.58 | 25.51 | -0.046 | 0.18% | 19,600 | | TFC-G | Truist Financial Corp. [Tfc/Pg] | - | 25.46 | 25.45 - 25.56 | 25.45 | -0.11 | 0.43% | 20,800 | | TFC-H | Truist Financial Corp. [Tfc/Ph] | - | 26.92 | 26.90 - 26.99 | 26.90 | -0.099 | 0.37% | 28,600 | | TFC-I | Truist Financial Corporation Depositary Shares | - | 24.40 | 24.40 - 24.64 | 24.51 | +0.11 | 0.45% | 41,900 | | TFFP | Tff Pharmaceuticals Inc | - | 5.20 | 5.15 - 5.28 | 5.20 | -0.05 | 0.95% | 17,300 | | TFI | Muni Bond ETF SPDR | - | 51.23 | 51.19 - 51.27 | 51.239 | -0.011 | 0.02% | 202,000 | | TFIV | Global X Targetincome 5 ETF | - | 24.675 | 24.666 - 24.681 | 24.681 | +0.006 | 0.02% | 4,000 | | TFLO | Treasury Floating Rate Bond Ishares ETF | - | 50.29 | 50.29 - 50.31 | 50.305 | +0.01 | 0.02% | 28,300 | | TFLT | Global X Targetincome Plus 2 ETF | - | 24.66 | 24.645 - 24.66 | 24.645 | 0.00 | 0.00% | 270,800 | | TFSL | Tfs Financial Corp | - | 19.74 | 19.74 - 19.90 | 19.87 | +0.14 | 0.71% | 110,400 | | TFX | Teleflex Inc | - | 386.23 | 381.72 - 388.20 | 383.73 | -0.65 | 0.17% | 164,900 | | TG | Tredegar Corp | - | 22.26 | 21.80 - 22.52 | 22.32 | +0.22 | 1.00% | 64,800 | | TGA | Transglobe Energy Cp | - | 1.39 | 1.34 - 1.41 | 1.39 | +0.01 | 0.72% | 166,500 | | TGB | Taseko Mines Ltd | - | 0.61 | 0.581 - 0.616 | 0.606 | +0.016 | 2.71% | 706,900 | | TGC | Tengasco Inc | - | 0.60 | 0.582 - 0.602 | 0.582 | -0.006 | 1.02% | 10,500 | | TGE | Tallgrass Energy Gp LP | - | 22.25 | 22.22 - 22.29 | 22.29 | +0.05 | 0.22% | 1,774,600 | | TGEN | Tecogen Inc | - | 2.141 | 2.10 - 2.214 | 2.10 | 0.00 | 0.00% | 8,000 | | TGH | Textainer Group Holdings | - | 10.69 | 10.26 - 11.11 | 10.34 | -0.61 | 5.57% | 336,100 | | TGI | Triumph Group | - | 23.39 | 22.53 - 23.47 | 22.66 | -0.57 | 2.45% | 371,200 | | TGLS | Tecnoglass Inc | - | 7.90 | 7.814 - 7.93 | 7.87 | -0.06 | 0.76% | 74,400 | | TGNA | Tegna Inc | - | 18.11 | 17.80 - 18.11 | 18.06 | +0.11 | 0.61% | 2,640,100 | | TGP | Teekay Lng Partners LP | - | 15.03 | 14.70 - 15.199 | 14.72 | -0.27 | 1.80% | 385,900 | | TGP-A | Teekay Lng Partners LP [Tgp/Pa] | - | 26.806 | 26.61 - 26.825 | 26.66 | -0.23 | 0.86% | 17,100 | | TGP-B | Teekay Lng Partners LP [Tgp/Pb] | - | 26.43 | 26.20 - 26.43 | 26.313 | +0.013 | 0.05% | 14,700 | | TGS | Transportadora DE Gas Sa Ord B | - | 6.69 | 6.48 - 6.88 | 6.79 | +0.11 | 1.65% | 411,900 | | TGT | Target Corp | - | 116.49 | 115.83 - 117.79 | 116.92 | +0.60 | 0.52% | 7,303,800 | | TGTX | Tg Therapeuticscmn | - | 14.53 | 13.61 - 14.89 | 13.70 | -0.33 | 2.35% | 2,988,200 | | TH | Target Hospitality Corp | - | 5.30 | 5.195 - 5.34 | 5.32 | +0.06 | 1.14% | 70,000 | | THBR | Thunder Bridge Acquisition II Cl A | - | 10.04 | 10.03 - 10.10 | 10.03 | 0.00 | 0.00% | 7,100 | | THBRU | Thunder Bridge Acquisition II Ltd. Units | - | 10.60 | 10.60 - 10.60 | 10.60 | 0.00 | 0.00% | 1,000 | | THBRW | Thunder Bridge Acquisition II WT | - | 1.05 | 1.04 - 1.05 | 1.05 | 0.00 | 0.00% | 69,964 | | THC | Tenet Healthcare Corp | - | 37.24 | 36.55 - 37.71 | 37.14 | 0.00 | 0.00% | 1,260,700 | | THCA | Tuscan Holdings Corp II | - | 9.89 | 9.89 - 9.95 | 9.89 | -0.05 | 0.50% | 50,000 | | THCAU | Tuscan Holdings Corp II Unit | - | 10.117 | 10.086 - 10.14 | 10.14 | +0.04 | 0.40% | 1,600 | | THCAW | Tuscan Holdings Corp II WT | - | 0.321 | 0.25 - 0.50 | 0.41 | -0.04 | 8.89% | 2,500 | | THCB | Tuscan Holdings Corp | - | 10.05 | 10.03 - 10.05 | 10.03 | +0.02 | 0.20% | 352,400 | | THCBU | Tuscan Holdings Corp Unit | - | 10.60 | 10.567 - 10.60 | 10.567 | 0.00 | 0.00% | 12 | | THCBW | Tuscan Holdings Corp WT | - | 0.356 | 0.356 - 0.50 | 0.50 | +0.09 | 21.95% | 50,400 | | THCX | Spinnaker ETF Series The Cannabis ETF | - | 13.88 | 13.75 - 14.10 | 13.96 | +0.08 | 0.58% | 56,800 | | THD | Thailand Ishares MSCI ETF | - | 86.94 | 86.90 - 87.22 | 87.11 | +0.39 | 0.45% | 142,800 | | THFF | First Finl Corp [In] | - | 44.75 | 44.015 - 44.75 | 44.18 | -0.21 | 0.47% | 26,800 | | THG | The Hanover Insurance Group | - | 138.96 | 138.27 - 139.96 | 139.28 | +0.42 | 0.30% | 188,000 | | THGA | The Hanover Insurance Group | - | 25.99 | 25.90 - 26.18 | 26.05 | 0.00 | 0.00% | 7,200 | | THM | International Tower Hill Mines Ltd | - | 0.543 | 0.536 - 0.545 | 0.545 | -0.005 | 0.91% | 37,000 | | THMO | Thermogenesis Holdings Inc. | - | 4.90 | 4.51 - 5.20 | 4.69 | -0.17 | 3.50% | 75,700 | | THO | Thor Industries | - | 81.99 | 80.77 - 83.15 | 81.84 | 0.00 | 0.00% | 727,800 | | THOR | Synthorx Inc | - | 68.05 | 67.99 - 68.13 | 68.03 | -0.05 | 0.07% | 304,700 | | THQ | Tekla Healthcare Opportunities | - | 19.27 | 19.18 - 19.366 | 19.30 | -0.01 | 0.05% | 181,200 | | THR | Thermon Group Holdings Inc | - | 26.98 | 26.20 - 26.98 | 26.56 | -0.22 | 0.82% | 58,900 | | THRM | Gentherm Inc | - | 48.08 | 47.64 - 48.21 | 48.155 | +0.37 | 0.77% | 127,700 | | THS | Treehouse Foods | - | 47.41 | 47.02 - 47.72 | 47.41 | -0.02 | 0.04% | 212,700 | | THTX | Theratechnologies Inc | - | 2.96 | 2.81 - 2.96 | 2.83 | -0.12 | 4.07% | 51,000 | | THW | Tekla World Healthcare Fund | - | 14.19 | 14.10 - 14.268 | 14.21 | +0.05 | 0.35% | 180,400 | | THWWW | Target Hospitality Corp WT | - | 0.54 | 0.51 - 0.655 | 0.655 | +0.075 | 12.93% | 12,400 | | TIBR | Tiberius Acquisition Corp | - | 10.64 | 10.39 - 10.65 | 10.58 | -0.07 | 0.66% | 9,600 | | TIBRU | Tiberius Acquisition Corp Units | - | 12.51 | 11.64 - 12.51 | 11.64 | 0.00 | 0.00% | 1,259 | | TIBRW | Tiberius Acquisition WT | - | 1.12 | 1.11 - 1.15 | 1.12 | -0.03 | 2.61% | 105,200 | | TIF | Tiffany & Company | - | 134.15 | 134.02 - 134.25 | 134.25 | +0.13 | 0.10% | 1,276,100 | | TIGO | Millicom International Cellular S.A. | - | 48.09 | 47.70 - 48.46 | 48.39 | +0.71 | 1.49% | 50,800 | | TIGR | Up Fintech Holding Ltd ADR | - | 4.15 | 4.01 - 5.04 | 4.10 | -0.22 | 5.09% | 5,748,600 | | TILE | Interface Inc | - | 17.29 | 17.24 - 17.57 | 17.38 | +0.22 | 1.28% | 263,000 | | TILT | Mstar US Mkt Factors Tilt ETF Flexshares | - | 130.13 | 129.752 - 130.13 | 129.90 | +0.168 | 0.13% | 10,400 | | TIP | TIPS Bond Ishares ETF | - | 117.13 | 117.02 - 117.19 | 117.10 | -0.19 | 0.16% | 920,500 | | TIPT | Tiptree Fncl Cl A | - | 7.93 | 7.68 - 7.93 | 7.74 | -0.14 | 1.78% | 24,800 | | TIPX | Barclays 1-10 Year TIPS SPDR | - | 19.69 | 19.672 - 19.69 | 19.685 | -0.02 | 0.10% | 17,000 | | TIPZ | Broad U.S. TIPS Index ETF Pimco | - | 60.12 | 60.06 - 60.12 | 60.09 | -0.11 | 0.18% | 1,100 | | TISI | Team Inc | - | 15.73 | 15.15 - 15.94 | 15.85 | +0.20 | 1.28% | 203,500 | | TITN | Titan Machinery Inc | - | 14.11 | 13.82 - 14.11 | 13.89 | -0.12 | 0.86% | 74,600 | | TIVO | Tivo Corp | - | 8.49 | 8.46 - 8.59 | 8.505 | -0.005 | 0.06% | 899,100 | | TJX | TJX Companies | - | 62.82 | 62.15 - 62.98 | 62.68 | -0.13 | 0.21% | 5,382,300 | | TK | Teekay Shipping Corp | - | 4.97 | 4.86 - 5.03 | 4.88 | -0.04 | 0.81% | 484,400 | | TKAT | Takung Art Co. Ltd | - | 0.70 | 0.69 - 0.71 | 0.69 | +0.03 | 4.55% | 19,900 | | TKC | Turkcell Iletisim Hizmetleri As | - | 6.10 | 6.06 - 6.21 | 6.09 | -0.07 | 1.14% | 149,000 | | TKKS | Tkk Symphony Acquisition Corp | - | 10.21 | 10.17 - 10.21 | 10.17 | -0.06 | 0.59% | 26,100 | | TKKSR | Tkk Symphony Acquisition Corp Right | - | 0.26 | 0.26 - 0.35 | 0.263 | -0.017 | 6.07% | 400 | | TKKSW | Tkk Symphony Acquisition Corp WT | - | 0.06 | 0.05 - 0.08 | 0.06 | -0.01 | 14.29% | 4,000 | | TKR | Timken Company | - | 58.60 | 57.65 - 58.78 | 58.22 | -0.03 | 0.05% | 352,900 | | TLC | Taiwan Liposome Company Ltd ADR | - | 5.30 | 4.85 - 5.43 | 5.301 | +0.001 | 0.02% | 300 | | TLDH | Flexshares Dm Ex-US Factor Tilt Index Fund | - | 29.374 | 29.34 - 29.425 | 29.425 | +0.117 | 0.40% | 1,000 | | TLEH | Flexshares EM Factor Tilt Index Fund | - | 29.44 | 29.44 - 29.44 | 29.44 | +0.248 | 0.85% | 100 | | TLF | Tandy Leather Fctry | - | 5.398 | 5.244 - 5.398 | 5.244 | 0.00 | 0.00% | 6 | | TLGT | Teligent | - | 0.418 | 0.395 - 0.418 | 0.403 | -0.01 | 2.42% | 666,700 | | TLH | 10-20 Year Treas Bond Ishares ETF | - | 145.28 | 145.17 - 145.72 | 145.68 | -0.67 | 0.46% | 94,300 | | TLI | Lmp Corporate Loan Fund Inc | - | 9.99 | 9.91 - 10.04 | 9.95 | -0.03 | 0.30% | 22,200 | | TLK | P.T. Telekomunikasi Indonesia Tbk | - | 28.02 | 27.81 - 28.25 | 27.93 | -0.22 | 0.78% | 181,000 | | TLND | Talend S.A. | - | 39.94 | 39.44 - 40.36 | 39.80 | -0.33 | 0.82% | 332,200 | | TLRA | Telaria Inc | - | 11.26 | 10.695 - 11.47 | 10.98 | -0.15 | 1.35% | 722,400 | | TLRD | Tailored Brands Inc | - | 4.68 | 4.21 - 4.75 | 4.47 | +0.18 | 4.20% | 7,609,500 | | TLRY | Tilray Inc | - | 20.50 | 20.11 - 21.90 | 20.97 | +0.54 | 2.64% | 6,131,000 | | TLSA | Tiziana Life Sciences Plc ADR | - | 2.809 | 2.77 - 2.849 | 2.779 | -0.021 | 0.75% | 6,800 | | TLT | 20+ Year Treas Bond Ishares ETF | - | 137.58 | 137.36 - 138.14 | 138.02 | -1.19 | 0.85% | 9,693,200 | | TLTD | Flexshares Dev Mkt Ex-US Factor Tilt Index Fund | - | 64.83 | 64.78 - 65.00 | 64.86 | +0.06 | 0.09% | 21,200 | | TLTE | Flexshares EM Factor Tilt Index Fund | - | 54.21 | 54.143 - 54.31 | 54.31 | +0.35 | 0.65% | 8,900 | | TLYS | Tilly's Inc | - | 8.79 | 8.48 - 8.85 | 8.56 | -0.17 | 1.95% | 438,000 | | TM | Toyota Motor Corp Ltd Ord | - | 139.68 | 139.47 - 140.06 | 140.04 | -0.06 | 0.04% | 91,000 | | TMDI | Titan Medical Inc | - | 0.52 | 0.50 - 0.55 | 0.51 | -0.006 | 1.16% | 248,400 | | TMDV | Proshares Russell US Dividend Growers ETF | - | 41.60 | 41.60 - 41.652 | 41.652 | +0.124 | 0.30% | 200 | | TMDX | Transmedics Group Inc | - | 19.41 | 19.26 - 19.84 | 19.71 | +0.51 | 2.66% | 416,700 | | TME | Tencent Music Entertainment Group ADR | - | 14.00 | 13.97 - 14.19 | 14.08 | +0.13 | 0.93% | 10,564,900 | | TMF | 20+ Year Trsy Bull 3X Direxion | - | 26.93 | 26.80 - 27.25 | 27.25 | -0.67 | 2.40% | 1,099,200 | | TMFC | Motley Fool 100 Index ETF | - | 26.31 | 26.17 - 26.31 | 26.29 | +0.13 | 0.50% | 62,500 | | TMHC | Taylor Morrison Home Corp | - | 24.90 | 24.39 - 25.07 | 24.44 | -0.28 | 1.13% | 987,700 | | TMO | Thermo Fisher Scientific Inc | - | 337.37 | 334.85 - 339.34 | 339.19 | +2.45 | 0.73% | 1,100,300 | | TMP | Tompkinstrustco | - | 93.66 | 92.38 - 93.66 | 92.45 | -0.43 | 0.46% | 29,100 | | TMQ | Trilogy Metals Inc | - | 2.34 | 2.34 - 2.60 | 2.51 | +0.17 | 7.26% | 315,700 | | TMSR | Tmsr Holding Company Ltd | - | 1.723 | 1.45 - 1.723 | 1.50 | -0.05 | 3.23% | 15,200 | | TMST | Timken Steel Corp | - | 7.48 | 7.235 - 7.659 | 7.40 | -0.05 | 0.67% | 237,600 | | TMUS | T-Mobile US | - | 81.95 | 81.57 - 82.24 | 82.15 | +0.71 | 0.87% | 3,559,600 | | TMV | 20+ Year Trsy Bear 3X Direxion | - | 11.31 | 11.18 - 11.35 | 11.19 | +0.26 | 2.38% | 874,400 | | TNA | Smallcap Bull 3X Direxion | - | 77.84 | 75.64 - 77.89 | 76.11 | -0.73 | 0.95% | 2,173,000 | | TNAV | Telenav Inc | - | 4.88 | 4.81 - 4.98 | 4.95 | +0.11 | 2.27% | 193,000 | | TNC | Tennant Company | - | 86.84 | 84.23 - 87.06 | 84.58 | -1.70 | 1.97% | 62,300 | | TNDM | Tandem Diabetes Care | - | 69.72 | 67.90 - 70.05 | 68.59 | -0.93 | 1.34% | 1,242,700 | | TNET | Trinet Group Inc | - | 58.42 | 58.17 - 59.27 | 58.84 | +0.79 | 1.36% | 242,900 | | TNK | Teekay Tankers Ltd | - | 22.04 | 21.459 - 23.25 | 22.36 | +0.46 | 2.10% | 720,800 | | TNP | Tsakos Energy Navigation Ltd | - | 3.90 | 3.80 - 3.97 | 3.84 | -0.05 | 1.29% | 427,300 | | TNP-C | Tsakos Energy Navigation [Tnp/Pc] | - | 25.84 | 25.80 - 25.842 | 25.826 | +0.026 | 0.10% | 8,800 | | TNP-D | Tsakos Energy Navigation [Tnp/Pd] | - | 24.982 | 24.92 - 25.00 | 24.92 | -0.07 | 0.28% | 12,400 | | TNP-E | Tsakos Energy Navigation [Tnp/Pe] | - | 24.80 | 24.78 - 24.90 | 24.90 | +0.125 | 0.50% | 16,800 | | TNP-F | Tsakos Energy Navigation [Tnp/Pf] | - | 25.03 | 25.00 - 25.05 | 25.01 | -0.04 | 0.16% | 30,200 | | TNXP | Tonix Pharm Hld | - | 1.50 | 1.47 - 1.59 | 1.55 | -0.02 | 1.27% | 517,800 | | TOCA | Tocagen Inc | - | 0.57 | 0.56 - 0.63 | 0.603 | +0.039 | 6.91% | 710,500 | | TOK | Kokusai Ishares MSCI ETF | - | 75.40 | 75.40 - 75.65 | 75.65 | +0.234 | 0.31% | 2,200 | | TOKE | Cambria Cannabis ETF | - | 16.44 | 16.192 - 16.457 | 16.43 | +0.106 | 0.65% | 10,500 | | TOL | Toll Brothers Inc | - | 44.88 | 43.87 - 44.91 | 44.18 | -0.46 | 1.03% | 1,716,900 | | TOLZ | DJ Brookfield Global Proshares | - | 48.15 | 47.93 - 48.15 | 48.11 | +0.251 | 0.52% | 17,900 | | TOO | Teekay Offshore Partners LP | - | 1.54 | 1.54 - 1.55 | 1.55 | 0.00 | 0.00% | 52,100 | | TOO-A | Teekay Offshore Partners LP [Too/Pa] | - | 22.00 | 22.00 - 22.172 | 22.10 | +0.14 | 0.64% | 23,100 | | TOO-B | Teekay Offshore Partners LP [Too/Pb] | - | 23.32 | 23.32 - 23.903 | 23.45 | +0.16 | 0.69% | 25,000 | | TOO-E | Teekay Offshore Partners LP [Too/Pe] | - | 23.219 | 23.219 - 23.57 | 23.40 | +0.247 | 1.07% | 28,400 | | TOPS | Top Ships Inc | - | 0.93 | 0.89 - 0.98 | 0.945 | -0.005 | 0.53% | 365,200 | | TORC | Restorbio Inc | - | 1.53 | 1.46 - 1.54 | 1.46 | -0.04 | 2.67% | 3,113,100 | | TOT | Totalfinaelf S.A. | - | 54.00 | 53.67 - 54.17 | 54.01 | -0.29 | 0.53% | 1,499,900 | | TOTA | Tottenham Acquisition I Ltd | - | 10.45 | 10.45 - 10.45 | 10.45 | 0.00 | 0.00% | 100 | | TOTAR | Tottenham Acquisition I Ltd Right | - | 0.20 | 0.20 - 0.20 | 0.20 | 0.00 | 0.00% | 15,000 | | TOTAW | Tottenham Acquisition I Ltd WT | - | 0.06 | 0.06 - 0.06 | 0.06 | 0.00 | 0.00% | 300 | | TOTL | Total Return Tactical ETF SPDR | - | 49.07 | 49.06 - 49.14 | 49.11 | +0.02 | 0.04% | 528,200 | | TOUR | Tuniu Corporatio Ads | - | 2.46 | 2.40 - 2.46 | 2.40 | 0.00 | 0.00% | 39,400 | | TOWN | Towne Bank | - | 28.15 | 27.94 - 28.21 | 28.03 | +0.08 | 0.29% | 108,100 | | TPAY | Tortoise Digital Payments Infrastructure Fund | - | 33.47 | 33.47 - 33.69 | 33.68 | +0.05 | 0.15% | 900 | | TPB | Turning Point Brands | - | 28.26 | 27.41 - 28.70 | 27.48 | -0.64 | 2.28% | 50,200 | | TPC | Tutor Perini Corp | - | 11.95 | 11.39 - 12.30 | 11.58 | -0.31 | 2.61% | 686,000 | | TPCO | Tribune Publishing Company | - | 13.02 | 12.88 - 13.10 | 13.03 | +0.085 | 0.66% | 56,600 | | TPH | Tri Pointe Homes Inc | - | 16.53 | 16.285 - 16.53 | 16.30 | -0.15 | 0.91% | 868,800 | | TPHD | Timothy Plan High Dividend Stock ETF | - | 27.27 | 27.19 - 27.29 | 27.29 | +0.104 | 0.38% | 26,800 | | TPHS | Trinity Pl Hlds Inc | - | 3.30 | 3.30 - 3.337 | 3.33 | +0.05 | 1.52% | 8,000 | | TPIC | Tpi Composites Inc | - | 20.58 | 20.44 - 20.975 | 20.56 | +0.21 | 1.03% | 435,900 | | TPIF | Timothy Plan International ETF | - | 26.13 | 26.038 - 26.13 | 26.08 | +0.078 | 0.30% | 2,700 | | TPL | Texas Pacific Land Trust | - | 795.40 | 785.692 - 800.00 | 792.86 | -2.04 | 0.26% | 5,400 | | TPLC | Timothy Plan US Large Cap Core ETF | - | 28.07 | 27.95 - 28.07 | 28.007 | +0.063 | 0.23% | 12,000 | | TPOR | Direxion Daily Transportation Bull 3X Shares | - | 30.00 | 29.875 - 30.84 | 30.441 | -0.279 | 0.91% | 6,600 | | TPR | Tapestry Inc | - | 28.89 | 28.629 - 29.19 | 28.89 | +0.04 | 0.14% | 2,475,800 | | TPRE | Third Point Reinsurance Ltd Company | - | 10.76 | 10.60 - 10.78 | 10.75 | +0.06 | 0.56% | 260,400 | | TPSC | Timothy Plan US Small Cap Core ETF | - | 25.85 | 25.825 - 25.85 | 25.825 | -0.045 | 0.17% | 700 | | TPTX | Turning Point Therapeutics Inc | - | 58.89 | 57.18 - 60.15 | 59.95 | +1.59 | 2.72% | 301,200 | | TPVG | Triplepoint Venture Growth Bdc | - | 13.94 | 13.88 - 14.10 | 13.89 | -0.05 | 0.36% | 257,700 | | TPVY | Triplepoint Venture Growth Bdc Corp 5.75% Notes | - | 25.689 | 25.64 - 25.74 | 25.74 | +0.10 | 0.39% | 1,300 | | TPX | Tempur-Pedic International Inc | - | 87.99 | 87.185 - 89.40 | 87.86 | +0.34 | 0.39% | 597,800 | | TPYP | Tortoise North Amer Pipeline Fund | - | 23.90 | 23.801 - 23.91 | 23.89 | -0.001 | 0.00% | 45,500 | | TPZ | Tortoise Power and Energy | - | 17.51 | 17.42 - 17.51 | 17.42 | -0.07 | 0.40% | 16,800 | | TQQQ | Ultrapro QQQ Proshares | - | 99.71 | 98.26 - 100.14 | 99.90 | +1.47 | 1.49% | 18,050,300 | | TR | Tootsie Roll Industries | - | 35.34 | 34.65 - 35.43 | 34.71 | -0.48 | 1.36% | 84,100 | | TRC | Tejon Ranch Company | - | 16.46 | 16.075 - 16.46 | 16.17 | -0.18 | 1.10% | 62,800 | | TRCB | Two River Bncrp | - | 22.22 | 22.15 - 22.42 | 22.40 | +0.10 | 0.45% | 18,110 | | TRCH | Torchlight Energy | - | 0.669 | 0.65 - 0.669 | 0.655 | +0.01 | 1.55% | 234,300 | | TREC | Trecora Resources | - | 7.47 | 7.22 - 7.48 | 7.25 | -0.13 | 1.76% | 27,100 | | TREE | Lendingtree Inc | - | 311.10 | 309.67 - 316.47 | 310.38 | -0.14 | 0.05% | 76,600 | | TREX | Trex Company | - | 100.35 | 97.625 - 100.49 | 97.88 | -1.73 | 1.74% | 404,500 | | TRGP | Targa Resources | - | 41.35 | 41.00 - 41.735 | 41.28 | +0.02 | 0.05% | 1,467,700 | | TRHC | Tabula Rasa Healthcare Inc | - | 51.58 | 50.255 - 55.09 | 54.88 | +3.54 | 6.90% | 476,700 | | TRI | Thomson Reuters Corp | - | 78.51 | 78.37 - 79.04 | 78.96 | +0.32 | 0.41% | 390,500 | | TRIB | Trinity Bio ADR | - | 1.04 | 1.03 - 1.04 | 1.04 | 0.00 | 0.00% | 12,400 | | TRIL | Trillium Therapeutic | - | 2.80 | 2.51 - 2.96 | 2.67 | -0.16 | 5.65% | 3,038,400 | | TRIP | Tripadvisor Inc | - | 31.57 | 30.73 - 31.65 | 30.93 | -0.59 | 1.87% | 1,931,300 | | TRMB | Trimble Navigation | - | 44.04 | 43.87 - 44.22 | 44.14 | +0.21 | 0.48% | 948,600 | | TRMD | Torm Plc Cl A | - | 10.00 | 10.25 - 10.50 | 10.25 | +0.50 | 5.13% | 14 | | TRMK | Trustmark Corp | - | 34.84 | 34.43 - 34.84 | 34.46 | -0.15 | 0.43% | 166,700 | | TRMT | Tremont Mortgage Trust | - | 5.70 | 5.70 - 6.08 | 5.99 | +0.30 | 5.27% | 208,400 | | TRN | Trinity Industries | - | 21.38 | 20.81 - 21.55 | 20.91 | -0.59 | 2.74% | 1,122,700 | | TRN.U | Trine Acquisition Corp [Trne.U] | - | 10.49 | 10.49 - 10.49 | 10.49 | -0.01 | 0.10% | 55,000 | | TRN.W | Trine Acquisition Corp WT [Trne/W] | - | 0.86 | 0.86 - 0.95 | 0.95 | 0.00 | 0.00% | 6,200 | | TRND | Pacer Trendpilot Fund of Funds ETF | - | 27.65 | 27.61 - 27.67 | 27.661 | +0.099 | 0.36% | 8,400 | | TRNE | Trine Acquisition Corp Cl A | - | 10.06 | 10.04 - 10.06 | 10.04 | 0.00 | 0.00% | 76,400 | | TRNO | Terreno Realty Corp | - | 57.10 | 56.565 - 57.34 | 57.14 | +0.11 | 0.19% | 249,800 | | TRNS | Transcat Inc | - | 32.80 | 32.12 - 32.80 | 32.37 | -0.35 | 1.07% | 17,100 | | TRNX | Taronis Technologies Inc | - | 1.10 | 1.08 - 1.19 | 1.13 | +0.01 | 0.89% | 2,308,300 | | TROV | Trovagene Inc | - | 1.38 | 1.33 - 1.41 | 1.38 | +0.01 | 0.73% | 124,300 | | TROW | T Rowe Price Group | - | 132.49 | 131.59 - 132.76 | 132.26 | +0.24 | 0.18% | 1,418,600 | | TROX | Tronox Inc | - | 11.80 | 10.82 - 12.21 | 10.82 | -0.89 | 7.60% | 1,769,000 | | TRP | Transcananda Pipelines | - | 53.84 | 53.36 - 54.31 | 54.27 | +0.50 | 0.93% | 1,093,000 | | TRPX | Therapix Biosciences Ltd | - | 0.80 | 0.77 - 0.81 | 0.78 | -0.03 | 3.70% | 55,800 | | TRQ | Turquoise Hill Resources Ltd | - | 0.708 | 0.68 - 0.71 | 0.691 | -0.002 | 0.29% | 1,078,000 | | TRS | Trimas Corp | - | 32.01 | 31.49 - 32.01 | 31.57 | -0.24 | 0.75% | 98,800 | | TRST | Trustco Bank Corp NY | - | 8.53 | 8.39 - 8.53 | 8.41 | -0.03 | 0.36% | 293,400 | | TRT | Trio-Tech International | - | 5.33 | 4.98 - 5.36 | 5.292 | +0.192 | 3.76% | 37,900 | | TRT-A | Triton Intl Ltd [Trtn/Pa] | - | 27.80 | 27.80 - 28.00 | 27.85 | +0.05 | 0.18% | 4,900 | | TRT-B | Triton Intl Ltd [Trtn/Pb] | - | 26.76 | 26.76 - 27.14 | 27.10 | +0.39 | 1.46% | 41,100 | | TRT-C | Triton International Ltd 7.375% Prf Perpetual US | - | 26.07 | 26.01 - 26.47 | 26.46 | +0.44 | 1.69% | 90,700 | | TRTN | Triton International Ltd | - | 40.79 | 39.55 - 40.81 | 39.63 | -0.87 | 2.15% | 312,300 | | TRTX | Tpg Re Finance Trust Inc | - | 20.56 | 20.43 - 20.577 | 20.51 | 0.00 | 0.00% | 257,100 | | TRTY | Cambria Trinity ETF | - | 24.97 | 24.965 - 25.00 | 24.965 | +0.04 | 0.16% | 4,300 | | TRU | Transunion | - | 92.56 | 91.59 - 93.10 | 92.85 | +0.29 | 0.31% | 968,600 | | TRUE | Truecar Inc | - | 4.34 | 4.27 - 4.40 | 4.36 | +0.05 | 1.16% | 552,400 | | TRUP | Trupanion Inc | - | 32.39 | 32.20 - 32.87 | 32.79 | +0.59 | 1.83% | 227,300 | | TRV | The Travelers Companies Inc | - | 139.00 | 138.84 - 141.05 | 140.73 | +1.88 | 1.35% | 1,534,800 | | TRVG | Trivago NV | - | 2.97 | 2.833 - 2.98 | 2.94 | -0.01 | 0.34% | 143,700 | | TRVI | Trevi Therapeutics Inc | - | 5.37 | 5.03 - 5.388 | 5.33 | -0.02 | 0.37% | 5,800 | | TRVN | Trevena Inc | - | 0.899 | 0.86 - 0.899 | 0.877 | -0.003 | 0.34% | 380,700 | | TRWH | Twin River Worldwide Holdings Inc | - | 26.15 | 25.645 - 26.20 | 25.81 | -0.18 | 0.69% | 44,000 | | TRX | Tanzanian Royalty Exploration Corp | - | 0.558 | 0.542 - 0.58 | 0.543 | -0.017 | 3.04% | 279,100 | | TRXC | Transenterix Inc | - | 1.59 | 1.48 - 1.62 | 1.49 | -0.13 | 8.02% | 1,389,400 | | TS | Tenaris S.A. | - | 22.79 | 22.66 - 22.88 | 22.81 | +0.16 | 0.71% | 2,051,100 | | TSBK | Timberland Bancorp | - | 28.20 | 26.74 - 28.30 | 26.74 | -1.21 | 4.33% | 27,300 | | TSC | Tristate Capital Hld | - | 25.65 | 25.19 - 25.65 | 25.23 | -0.22 | 0.86% | 67,400 | | TSCAP | Tristate Capital Holdings Inc Dep Shs Repstg 1/4 | - | 26.66 | 26.66 - 27.17 | 26.85 | -0.13 | 0.48% | 2,000 | | TSCBP | Tristate Capital Holdings Inc Fxdfr Prf Perpet | - | 26.91 | 26.65 - 26.91 | 26.75 | -0.19 | 0.71% | 2,000 | | TSCO | Tractor Supply Company | - | 91.14 | 90.60 - 92.91 | 92.79 | +1.70 | 1.87% | 1,370,600 | | TSE | Trinseo S.A. | - | 35.15 | 34.13 - 35.74 | 34.98 | +0.10 | 0.29% | 368,500 | | TSEM | Tower Semiconductor | - | 25.58 | 25.095 - 25.70 | 25.21 | -0.34 | 1.33% | 199,700 | | TSG | The Stars Group Inc | - | 25.23 | 24.98 - 25.43 | 25.16 | -0.49 | 1.91% | 1,844,400 | | TSI | Tcw Strategic | - | 5.91 | 5.86 - 5.97 | 5.86 | -0.06 | 1.01% | 91,700 | | TSLA | Tesla Inc | - | 507.61 | 503.16 - 515.67 | 510.50 | -2.99 | 0.58% | 13,629,000 | | TSLF | THL Credit Senior Loan Fund | - | 15.38 | 15.29 - 15.47 | 15.29 | -0.10 | 0.65% | 33,600 | | TSLX | Tpg Specialty Lending Inc | - | 22.02 | 21.80 - 22.10 | 21.90 | -0.07 | 0.32% | 173,400 | | TSM | Taiwan Semiconductor Manufacturing | - | 58.64 | 58.01 - 58.75 | 58.58 | -0.17 | 0.29% | 8,125,600 | | TSN | Tyson Foods | - | 90.11 | 88.41 - 90.90 | 89.86 | -0.16 | 0.18% | 2,685,100 | | TSQ | Townsquare Media Llc | - | 10.00 | 9.89 - 10.34 | 10.08 | -0.09 | 0.88% | 39,900 | | TSRI | T S R Inc | - | 3.99 | 3.69 - 3.99 | 3.71 | -0.01 | 0.27% | 500 | | TSU | Tim Participacoes S.A. | - | 19.74 | 19.52 - 19.995 | 19.97 | +0.20 | 1.01% | 544,600 | | TTAC | Trimtabs Float Shrink ETF | - | 40.731 | 40.60 - 40.731 | 40.686 | +0.04 | 0.10% | 2,300 | | TTAI | Trimtabs ETF Trust | - | 27.58 | 27.58 - 27.58 | 27.58 | -0.012 | 0.04% | 100 | | TTC | Toro Company | - | 83.89 | 83.03 - 84.26 | 83.08 | -0.67 | 0.80% | 379,100 | | TTD | Trade Desk Inc | - | 283.59 | 277.08 - 285.63 | 280.95 | -0.05 | 0.02% | 1,873,100 | | TTEC | Teletech Hlds | - | 43.18 | 41.97 - 43.20 | 42.14 | -0.26 | 0.61% | 146,800 | | TTEK | Tetra Tech Inc | - | 90.00 | 88.62 - 90.00 | 89.11 | -0.13 | 0.15% | 179,500 | | TTGT | Techtarget Inc | - | 25.89 | 25.36 - 26.06 | 25.71 | +0.005 | 0.02% | 104,100 | | TTI | Tetra Technologies | - | 1.62 | 1.41 - 1.645 | 1.62 | +0.02 | 1.25% | 416,700 | | TTM | Tata Motors Ltd | - | 13.79 | 13.75 - 13.88 | 13.85 | +0.03 | 0.22% | 1,069,200 | | TTMI | TTM Technologies | - | 15.66 | 15.30 - 15.67 | 15.38 | -0.11 | 0.71% | 428,300 | | TTNP | Titan Pharma | - | 0.28 | 0.28 - 0.383 | 0.334 | +0.084 | 33.60% | 96,799,200 | | TTOO | T2 Biosystems CS | - | 1.13 | 1.13 - 1.20 | 1.17 | +0.03 | 2.63% | 357,200 | | TTP | Tortoise Pipeline & Energy Fund | - | 13.60 | 13.45 - 13.62 | 13.51 | -0.03 | 0.22% | 40,500 | | TTPH | Tetraphase Pharmaceu | - | 3.11 | 2.91 - 3.24 | 2.92 | -0.13 | 4.26% | 142,700 | | TTT | Ultrapro Short 20+ Year Trsy Proshares | - | 15.72 | 15.54 - 15.78 | 15.56 | +0.369 | 2.43% | 35,500 | | TTTN | Tigershares China-U.S. Internet Titans ETF | - | 31.574 | 31.56 - 31.58 | 31.56 | -0.017 | 0.05% | 600 | | TTWO | Take-Two Interacti | - | 128.42 | 127.40 - 130.42 | 130.01 | +2.37 | 1.86% | 1,948,900 | | TU | Telus Corp Non Voting Shares | - | 38.98 | 38.56 - 39.27 | 39.27 | +0.29 | 0.74% | 256,500 | | TUES | Tuesday Morning Company | - | 1.60 | 1.54 - 1.61 | 1.55 | -0.06 | 3.73% | 84,200 | | TUFN | Tufin Software Technologies Ltd | - | 14.89 | 14.26 - 15.00 | 14.41 | -0.44 | 2.96% | 1,154,000 | | TUP | Tupperware Corp | - | 9.38 | 9.18 - 9.717 | 9.42 | +0.09 | 0.96% | 1,621,400 | | TUR | Turkey Ishares MSCI ETF | - | 29.01 | 28.92 - 29.21 | 29.21 | +0.06 | 0.21% | 440,000 | | TURN | 180 Degree Capital Corp | - | 2.16 | 2.14 - 2.167 | 2.16 | 0.00 | 0.00% | 29,400 | | TUSA | Total US Market Alphadex ETF FT | - | 36.803 | 36.59 - 37.13 | 36.785 | +0.018 | 0.05% | 500 | | TUSK | Mammoth Energy Services Inc | - | 1.79 | 1.75 - 1.83 | 1.75 | -0.03 | 1.69% | 188,400 | | TV | Grupo Televisa S.A. | - | 12.38 | 11.86 - 12.535 | 12.41 | +0.11 | 0.89% | 1,140,100 | | TVC | Tennessee Valley Authority | - | 26.69 | 26.68 - 26.83 | 26.83 | +0.08 | 0.30% | 15,200 | | TVE | Tennessee Valley Authority | - | 25.97 | 25.752 - 25.97 | 25.889 | +0.026 | 0.10% | 12,500 | | TVIX | VS 2X VIX Short Term | - | 39.15 | 39.04 - 40.89 | 39.36 | +0.06 | 0.15% | 6,793,300 | | TVTY | Tivity Health | - | 26.00 | 25.445 - 26.07 | 25.56 | -0.29 | 1.12% | 771,200 | | TW | Tradeweb Markets Inc | - | 45.73 | 45.24 - 46.51 | 45.75 | +0.09 | 0.20% | 772,600 | | TWI | Titan International | - | 3.87 | 3.72 - 3.97 | 3.91 | +0.10 | 2.62% | 257,000 | | TWIN | Twin Disc Inc | - | 10.97 | 10.52 - 10.97 | 10.56 | -0.30 | 2.76% | 23,300 | | TWLO | Twilio | - | 119.22 | 118.05 - 121.60 | 119.36 | -0.22 | 0.18% | 2,592,600 | | TWM | Ultrashort Russell 2000 Proshares | - | 11.89 | 11.88 - 12.11 | 12.07 | +0.08 | 0.67% | 377,500 | | TWMC | Trans World Entertainment Corp | - | 2.42 | 2.35 - 2.46 | 2.36 | -0.14 | 5.60% | 4,100 | | TWN | Taiwan Fund | - | 21.59 | 21.34 - 21.736 | 21.65 | +0.21 | 0.98% | 10,700 | | TWNK | Hostess Brands Inc | - | 14.06 | 13.955 - 14.06 | 14.02 | +0.02 | 0.14% | 732,500 | | TWNKW | Gores Holdings WT | - | 1.62 | 1.62 - 1.68 | 1.62 | 0.00 | 0.00% | 7,200 | | TWO | Two Harbors Investments Corp | - | 15.07 | 15.00 - 15.11 | 15.08 | -0.01 | 0.07% | 1,399,700 | | TWO-A | Two Hbrs Invt Corp [Two/Pa] | - | 27.84 | 27.84 - 28.10 | 28.10 | +0.158 | 0.57% | 5,200 | | TWO-B | Two Hbrs Invt Corp [Two/Pb] | - | 27.49 | 27.307 - 27.51 | 27.50 | +0.02 | 0.07% | 16,700 | | TWO-C | Two Hbrs Invt Corp [Two/Pc] | - | 26.119 | 26.119 - 26.30 | 26.26 | +0.18 | 0.69% | 6,400 | | TWO-D | Two Hbrs Invt Corp [Two/Pd] | - | 25.64 | 25.64 - 25.734 | 25.73 | +0.04 | 0.16% | 600 | | TWO-E | Two Hbrs Invt Corp [Two/Pe] | - | 25.55 | 25.55 - 25.80 | 25.695 | +0.045 | 0.18% | 5,700 | | TWOU | 2U Inc | - | 21.90 | 21.55 - 24.90 | 22.84 | +1.07 | 4.92% | 3,967,000 | | TWST | Twist Bioscience Corp | - | 22.80 | 22.649 - 23.895 | 22.74 | -0.26 | 1.13% | 195,200 | | TWTR | Twitter Inc | - | 33.82 | 33.58 - 34.39 | 34.22 | +0.03 | 0.09% | 19,303,500 | | TX | Ternium S.A. | - | 22.96 | 22.48 - 23.33 | 23.27 | +0.54 | 2.38% | 204,500 | | TXG | 10X Genomics Inc | - | 86.11 | 80.27 - 87.76 | 83.63 | -2.26 | 2.63% | 140,600 | | TXMD | Therapeuticsmd Inc | - | 2.40 | 2.30 - 2.44 | 2.31 | -0.07 | 2.94% | 2,777,800 | | TXN | Texas Instruments | - | 130.76 | 130.44 - 132.04 | 131.70 | +1.54 | 1.18% | 5,487,000 | | TXRH | Texas Roadhouse Inc | - | 57.13 | 56.65 - 57.91 | 57.80 | +0.95 | 1.67% | 973,500 | | TXT | Textron Inc | - | 46.25 | 45.50 - 46.66 | 46.12 | +0.12 | 0.26% | 1,583,700 | | TY | Tri Continental Corp | - | 28.92 | 28.71 - 28.948 | 28.83 | -0.03 | 0.10% | 16,000 | | TYBS | 20+ Year Trsy Bear 1X Direxion | - | 17.56 | 17.501 - 17.56 | 17.501 | +0.143 | 0.82% | 300 | | TYD | 7-10 Year Treasury Bull 3X Direxion | - | 52.13 | 52.082 - 52.46 | 52.35 | -0.08 | 0.15% | 6,400 | | TYG | Tortoise Energy Infrastructure Corp | - | 19.55 | 19.33 - 19.58 | 19.36 | -0.12 | 0.62% | 176,400 | | TYHT | Shineco Inc | - | 0.63 | 0.625 - 0.66 | 0.646 | +0.005 | 0.78% | 198,100 | | TYL | Tyler Technologies | - | 313.48 | 308.73 - 315.005 | 309.03 | -3.16 | 1.01% | 310,600 | | TYME | Tyme Technologies | - | 2.01 | 1.90 - 2.04 | 1.93 | -0.02 | 1.03% | 516,500 | | TYO | 7-10 Year Treasury Bear -3X Direxion | - | 10.81 | 10.802 - 10.82 | 10.82 | +0.045 | 0.42% | 300 | | TZA | Smallcap Bear 3X Direxion | - | 32.43 | 32.40 - 33.377 | 33.17 | +0.34 | 1.04% | 2,571,200 | | TZAC | Tenzing Acquisition Corp | - | 10.45 | 10.45 - 10.46 | 10.45 | -0.01 | 0.10% | 700 | | TZACU | Tenzing Acquisition Corp Units | - | 10.61 | 10.35 - 10.35 | 10.35 | 0.00 | 0.00% | 10 | | TZACW | Tenzing Acquisition Corp WT | - | 0.28 | 0.199 - 0.28 | 0.25 | 0.00 | 0.00% | 5,000 | | TZOO | Travelzoo Inc | - | 11.15 | 10.79 - 11.17 | 10.91 | -0.19 | 1.71% | 30,300 |
|  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | NIO | 4.67 | +0.30 | | TTNP | 0.334 | +0.084 | | SPY | 331.95 | +1.03 | | SNCA | 1.60 | +0.35 | | EEM | 46.23 | +0.26 | | AVP | 5.60 | -0.05 | | AMD | 50.93 | +1.16 | | CHK | 0.661 | -0.029 | | BAC | 34.71 | -0.01 | | GE | 11.81 | -0.03 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 344,969.969 | +465.00 | | SEB | 4,235.00 | +35.00 | | GOOGL | 1,479.52 | +29.36 | | GOOG | 1,480.39 | +28.69 | | NVR | 3,893.41 | +22.89 | | DGAZ | 230.60 | +20.22 | | PALL | 232.29 | +13.31 | | AVGOP | 1,155.11 | +13.28 | | AZO | 1,154.58 | +12.46 | | CCI-A | 1,291.37 | +10.60 | | Top 10 Losers | | Name | Last | Change | | CABO | 1,630.63 | -25.25 | | CIVBP | 25.412 | -23.768 | | MGPI | 38.18 | -14.60 | | AMZN | 1,864.72 | -13.22 | | BA | 324.15 | -7.85 | | CDW | 136.85 | -7.35 | | EQIX | 588.00 | -7.12 | | COKE | 279.30 | -7.05 | | VIE | 40.15 | -6.85 | | CHTR | 502.73 | -6.05 | |
3414 
