List Stock Names starting with: Number of Stock(s): 769 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | T | AT&T Inc | - | 32.54 | 32.225 - 33.00 | 32.77 | +0.97 | 3.05% | 40,602,099 | | T-A | AT&T Inc 5% Prf Perpetual USD 25 1/1000Th Int Se | - | 0.00 | 0.00 - 0.00 | 25.44 | 0.00 | 0.00% | 0 | | T-C | AT&T Inc 4.75% Prf Perpetual USD 25 1/1000Th Int | - | 0.00 | 0.00 - 0.00 | 23.63 | 0.00 | 0.00% | 0 | | TA | Travelcenters of America Llc | - | 15.48 | 14.71 - 16.60 | 16.36 | +1.22 | 8.06% | 125,280 | | TAAG | Trend Aggregation Aggressive Growth ETF | - | 0.00 | 0.00 - 0.00 | 25.435 | 0.00 | 0.00% | 0 | | TAC | Transalta Corp | - | 6.42 | 6.02 - 6.63 | 6.52 | +0.30 | 4.82% | 308,288 | | TACO | Del Taco Rest | - | 7.40 | 7.38 - 7.86 | 7.56 | +0.45 | 6.33% | 990,003 | | TACOW | Del Taco Rest WT | - | 0.056 | 0.05 - 0.08 | 0.075 | -0.001 | 1.32% | 90,841 | | TACT | Transact Tech Inc | - | 4.89 | 4.81 - 5.82 | 5.27 | +0.72 | 15.82% | 103,517 | | TADS | Trend Aggregation Dividend Stock ETF | - | 0.00 | 0.00 - 0.00 | 25.47 | 0.00 | 0.00% | 0 | | TAEQ | Trend Aggregation U.S. ETF | - | 0.00 | 0.00 - 0.00 | 25.597 | 0.00 | 0.00% | 0 | | TAGS | Teucrium Agricultural | - | 0.00 | 0.00 - 0.00 | 17.31 | 0.00 | 0.00% | 0 | | TAIL | Cambria Tail Risk ETF | - | 0.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | TAIT | Taitron Components | - | 2.45 | 2.44 - 2.70 | 2.64 | +0.215 | 8.87% | 30,396 | | TAK | Takeda Pharmaceutical Co. Ltd | - | 18.48 | 18.48 - 18.71 | 18.58 | +0.18 | 0.98% | 1,181,719 | | TAL | Tal Education Group | - | 64.63 | 63.83 - 66.43 | 65.84 | +2.58 | 4.08% | 3,871,195 | | TAL.W | Talos Energy Inc WT | - | 0.00 | 0.00 - 0.00 | 0.227 | 0.00 | 0.00% | 0 | | TALO | Talos Energy Inc | - | 15.54 | 14.54 - 15.86 | 15.35 | +1.22 | 8.63% | 566,481 | | TAN | Solar Invesco ETF | - | 0.00 | 0.00 - 0.00 | 34.57 | 0.00 | 0.00% | 0 | | TANH | Tantech Holdings | - | 1.09 | 1.054 - 1.18 | 1.165 | +0.075 | 6.88% | 53,943 | | TANNI | Travelcenters of America Llc | - | 24.82 | 23.96 - 24.82 | 24.57 | -0.06 | 0.24% | 5,150 | | TANNL | Travelcenters of America Llc | - | 24.50 | 23.841 - 24.56 | 24.17 | -0.23 | 0.94% | 2,924 | | TANNZ | Travelcenters of America Llc | - | 24.28 | 23.85 - 24.29 | 24.08 | +0.03 | 0.12% | 11,400 | | TAOP | Taoping Inc | - | 0.342 | 0.34 - 0.365 | 0.363 | +0.019 | 5.52% | 121,551 | | TAP | Molson Coors Brewing Company | - | 43.71 | 42.29 - 44.29 | 42.40 | +0.09 | 0.21% | 2,611,281 | | TAP.A | Molson Coors Brewing Cl A | - | 0.00 | 0.00 - 0.00 | 65.53 | 0.00 | 0.00% | 0 | | TAPR | Barclays Inverse US Treasury Aggt ETN | - | 0.00 | 0.00 - 0.00 | 73.50 | 0.00 | 0.00% | 0 | | TARA | Artara Therapeutics Inc. | - | 55.12 | 49.01 - 58.50 | 49.38 | -5.21 | 9.54% | 36,285 | | TARO | Taro Pharm Inds | - | 68.95 | 67.59 - 68.97 | 68.03 | 0.00 | 0.00% | 41,661 | | TAST | Carrols Rstrnt Group | - | 5.00 | 4.50 - 5.29 | 5.05 | +0.265 | 5.54% | 1,379,096 | | TAT | Transatlantic Petroleum Ltd | - | 0.00 | 0.00 - 0.00 | 0.224 | 0.00 | 0.00% | 0 | | TATT | T A T Tech Ltd | - | 3.823 | 3.50 - 3.91 | 3.83 | +0.14 | 3.79% | 4,917 | | TAWK | Direxion Communication Services Index Bull 3X Sh | - | 0.00 | 0.00 - 0.00 | 32.174 | 0.00 | 0.00% | 0 | | TAXF | American Century Diversified Municipal Bond ETF | - | 0.00 | 0.00 - 0.00 | 52.14 | 0.00 | 0.00% | 0 | | TAYD | Taylor Devices Inc | - | 11.03 | 10.96 - 11.03 | 10.98 | -0.02 | 0.18% | 789 | | TBB | AT&T Inc 5.350% Global Notes Due 2066 | - | 26.53 | 26.31 - 26.64 | 26.56 | +0.13 | 0.49% | 51,806 | | TBBK | The Bancorp Inc | - | 10.16 | 10.16 - 10.97 | 10.93 | +1.23 | 12.68% | 590,416 | | TBC | AT&T Inc 5.625% Global Notes Due 2067 | - | 27.42 | 27.19 - 27.44 | 27.32 | -0.03 | 0.11% | 37,847 | | TBF | 20+ Year Short Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 16.16 | 0.00 | 0.00% | 0 | | TBI | Trueblue Inc | - | 16.86 | 16.02 - 17.41 | 17.09 | +0.53 | 3.20% | 260,141 | | TBIO | Translate Bio Inc | - | 15.53 | 14.16 - 17.12 | 14.87 | -0.77 | 4.92% | 687,219 | | TBK | Triumph Bancorp | - | 27.50 | 24.31 - 28.68 | 28.30 | +2.11 | 8.06% | 140,304 | | TBLT | Toughbuilt Industries Inc | - | 0.88 | 0.83 - 0.926 | 0.898 | +0.053 | 6.27% | 6,313,549 | | TBLTW | Toughbuilt Industries Inc WT | - | 0.04 | 0.03 - 0.044 | 0.033 | -0.005 | 13.16% | 52,355 | | TBLU | Managed Portfolio Series Tortoise Water Fund | - | 0.00 | 0.00 - 0.00 | 32.434 | 0.00 | 0.00% | 0 | | TBND | Tactical Income ETF | - | 0.00 | 0.00 - 0.00 | 23.084 | 0.00 | 0.00% | 0 | | TBNK | Territorial Bancorp | - | 26.35 | 25.09 - 27.50 | 27.10 | +1.64 | 6.44% | 26,746 | | TBPH | Theravance Bio Ord | - | 26.31 | 25.59 - 27.26 | 25.84 | -0.46 | 1.75% | 582,448 | | TBT | Ultrashort 20+ Year Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 17.36 | 0.00 | 0.00% | 0 | | TBX | 7-10 Year Short Treasury Proshares | - | 0.00 | 0.00 - 0.00 | 24.125 | 0.00 | 0.00% | 0 | | TC | Tuanche Ltd ADR | - | 1.25 | 1.25 - 1.50 | 1.37 | -0.02 | 1.44% | 11,342 | | TCBI | Texas Capital Bncsh | - | 35.45 | 33.93 - 36.32 | 35.90 | +4.56 | 14.55% | 1,634,245 | | TCBIL | Texas Cap 6.5 Sr NTS | - | 26.04 | 25.64 - 26.16 | 25.745 | +0.111 | 0.43% | 11,252 | | TCBIP | Texas Capital | - | 25.26 | 25.07 - 25.29 | 25.17 | +0.05 | 0.20% | 11,305 | | TCBK | Trico Bancshares | - | 31.64 | 30.87 - 33.00 | 32.56 | +3.03 | 10.26% | 211,302 | | TCCO | Technical Commctn Cp | - | 2.812 | 2.71 - 3.186 | 3.08 | +0.21 | 7.32% | 124,195 | | TCDA | Tricida Inc | - | 26.67 | 25.72 - 27.765 | 26.095 | +0.115 | 0.44% | 474,785 | | TCF | TCF Financial Corp | - | 35.50 | 31.48 - 36.64 | 35.10 | +1.45 | 4.31% | 1,166,039 | | TCFC | The Community Fin Cp | - | 23.59 | 22.68 - 25.00 | 23.96 | +0.61 | 2.61% | 12,851 | | TCFCP | TCF Financial Corp | - | 25.15 | 24.843 - 25.16 | 25.13 | -0.02 | 0.08% | 12,176 | | TCI | Transcontinental Realty Investors | - | 24.50 | 22.15 - 29.00 | 28.98 | +5.83 | 25.18% | 3,642 | | TCMD | Tactile Systems Technology Inc | - | 52.10 | 49.72 - 54.21 | 52.54 | +2.16 | 4.29% | 124,399 | | TCO | Taubman Centers | - | 42.68 | 42.68 - 45.16 | 44.08 | +3.13 | 7.64% | 2,815,259 | | TCO-J | Taubman Ctrs Inc [Tco/Pj] | - | 0.00 | 0.00 - 0.00 | 22.51 | 0.00 | 0.00% | 0 | | TCO-K | Taubman Ctrs Inc [Tco/Pk] | - | 0.00 | 0.00 - 0.00 | 22.30 | 0.00 | 0.00% | 0 | | TCOM | Trip.com Group Ltd | - | 29.00 | 29.00 - 29.64 | 29.08 | +0.98 | 3.49% | 5,972,952 | | TCON | Tracon Pharma | - | 2.05 | 2.00 - 2.39 | 2.05 | -0.15 | 6.82% | 598,808 | | TCP | TCP Pipelines | - | 35.02 | 34.57 - 35.765 | 35.09 | +0.27 | 0.78% | 471,467 | | TCPC | TCP Capital Corp | - | 10.55 | 10.04 - 10.82 | 10.36 | +0.17 | 1.67% | 690,687 | | TCRD | THL Credit Inc | - | 3.26 | 3.16 - 3.30 | 3.245 | +0.065 | 2.04% | 171,666 | | TCRR | Tcr2 Therapeutics Inc | - | 12.63 | 11.25 - 14.51 | 12.84 | +0.42 | 3.38% | 215,530 | | TCRW | THL Credit Inc 6.125% Notes Due 2023 | - | 24.02 | 24.01 - 24.40 | 24.11 | -0.45 | 1.83% | 88 | | TCRZ | THL Credit Inc | - | 24.50 | 24.20 - 24.50 | 24.44 | +0.185 | 0.76% | 650 | | TCS | The Container Store Group Inc | - | 3.48 | 3.04 - 3.80 | 3.64 | +0.39 | 12.00% | 397,200 | | TCTL | Premise Capital Frontier Advantage Dvsfd Tct ETF | - | 0.00 | 0.00 - 0.00 | 26.005 | 0.00 | 0.00% | 0 | | TCX | Tucows Inc Cl A | - | 61.58 | 60.14 - 62.71 | 61.27 | +0.87 | 1.44% | 45,861 | | TD | Toronto Dominion Bank | - | 48.38 | 47.97 - 48.93 | 48.37 | +2.12 | 4.58% | 1,847,677 | | TDA | Telephone and Data Systems Inc | - | 24.86 | 24.35 - 24.86 | 24.57 | -0.045 | 0.18% | 8,094 | | TDAC | Trident Acquisitions Corp | - | 10.70 | 10.64 - 10.87 | 10.85 | +0.14 | 1.31% | 52,116 | | TDACU | Trident Acquisitions Corp Units | - | 10.474 | 10.30 - 11.96 | 11.96 | 0.00 | 0.00% | 46 | | TDACW | Trident Acquisitions Corp WT | - | 0.00 | 0.00 - 0.00 | 0.165 | 0.00 | 0.00% | 0 | | TDC | Teradata Corp | - | 22.08 | 21.54 - 22.34 | 22.13 | +0.38 | 1.75% | 735,065 | | TDE | Telephone and Data Systems | - | 25.53 | 25.20 - 25.53 | 25.33 | -0.11 | 0.43% | 11,871 | | TDF | Templeton Dragon Fund | - | 19.54 | 19.04 - 19.69 | 19.59 | +0.39 | 2.03% | 44,290 | | TDG | Transdigm Group Inc | - | 520.00 | 486.04 - 537.56 | 490.78 | +9.05 | 1.88% | 944,010 | | TDI | Telephone and Data Systems | - | 26.23 | 25.82 - 26.44 | 26.04 | -0.12 | 0.46% | 4,015 | | TDIV | Nasdaq Technology Dividend Index Fund FT | - | 42.01 | 41.193 - 42.847 | 42.45 | +0.98 | 2.36% | 136,083 | | TDJ | Telephone and Data Systems Inc | - | 26.00 | 25.62 - 26.00 | 25.91 | +0.03 | 0.12% | 23,401 | | TDOC | Teladoc Health Inc | - | 151.30 | 149.00 - 163.90 | 161.65 | +4.50 | 2.86% | 2,808,712 | | TDS | Telephone and Data Systems | - | 21.27 | 21.04 - 21.80 | 21.10 | +0.15 | 0.72% | 515,915 | | TDTF | Iboxx 5Yr Target Dur TIPS ETF Flexshares | - | 0.00 | 0.00 - 0.00 | 26.314 | 0.00 | 0.00% | 0 | | TDTT | Iboxx 3Yr Target Dur TIPS ETF Flexshares | - | 0.00 | 0.00 - 0.00 | 25.02 | 0.00 | 0.00% | 0 | | TDV | Proshares S&P Technology Dividend Aristocrats Et | - | 0.00 | 0.00 - 0.00 | 41.76 | 0.00 | 0.00% | 0 | | TDW | Tidewater Inc | - | 6.95 | 5.39 - 7.975 | 7.85 | +1.21 | 18.22% | 813,578 | | TDW.A | Tidewater Inc [Tdw/Wa] | - | 0.00 | 0.00 - 0.00 | 0.78 | 0.00 | 0.00% | 0 | | TDW.B | Tidewater Inc [Tdw/Wb] | - | 0.00 | 0.00 - 0.00 | 0.58 | 0.00 | 0.00% | 0 | | TDW.W | Tidewater Inc WT | - | 0.00 | 0.00 - 0.00 | 0.249 | 0.00 | 0.00% | 0 | | TDY | Teledyne Technologies Inc | - | 378.00 | 374.13 - 385.07 | 377.00 | +4.44 | 1.19% | 175,442 | | TEAF | Tortoise Essential Assets Income Term Fund | - | 11.77 | 11.77 - 12.30 | 12.19 | +0.58 | 5.00% | 80,841 | | TEAM | Atlassian Cls A Ord | - | 168.005 | 163.72 - 182.69 | 174.26 | +2.16 | 1.26% | 2,104,998 | | TECB | Ishares U.S. Tech Breakthrough Multisector ETF | - | 0.00 | 0.00 - 0.00 | 27.86 | 0.00 | 0.00% | 0 | | TECD | Tech Data Cp | - | 139.58 | 137.65 - 140.09 | 139.06 | +0.28 | 0.20% | 940,725 | | TECH | Bio-Techne Cp | - | 255.41 | 250.93 - 260.54 | 256.58 | +4.03 | 1.60% | 278,888 | | TECK | Teck Resources Ltd | - | 11.25 | 11.25 - 12.05 | 11.66 | +0.95 | 8.87% | 5,206,883 | | TECL | Technology Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 200.00 | 0.00 | 0.00% | 0 | | TECS | Technology Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 25.87 | 0.00 | 0.00% | 0 | | TECTP | Tectonic Financial Inc 9.00% Fixed-To-Floating | - | 0.00 | 0.00 - 0.00 | 8.74 | 0.00 | 0.00% | 0 | | TEDU | Tarena Intl ADR | - | 2.48 | 2.27 - 2.51 | 2.49 | +0.20 | 8.73% | 297,244 | | TEF | Telefonica S.A. | - | 5.55 | 5.23 - 5.59 | 5.45 | +0.19 | 3.61% | 2,569,295 | | TEGS | Trend Aggregation ESG ETF | - | 0.00 | 0.00 - 0.00 | 25.873 | 0.00 | 0.00% | 0 | | TEI | Templeton Emerging Markets | - | 7.89 | 7.74 - 7.93 | 7.88 | +0.04 | 0.51% | 91,826 | | TEL | Te Connectivity Ltd | - | 91.81 | 90.99 - 92.91 | 91.04 | +2.22 | 2.50% | 2,524,156 | | TELA | Tela Bio Inc | - | 17.00 | 15.00 - 17.00 | 16.50 | -0.50 | 2.94% | 16,954 | | TELL | Tellurian Inc | - | 1.06 | 0.95 - 1.26 | 1.205 | +0.205 | 20.50% | 11,893,120 | | TEN | Tenneco Automotive | - | 9.87 | 9.555 - 10.58 | 10.23 | +1.15 | 12.67% | 3,307,068 | | TENB | Tenable Holdings Inc | - | 30.08 | 29.39 - 30.45 | 29.60 | -0.32 | 1.07% | 812,662 | | TENX | Tenax Therapeutics | - | 1.36 | 1.30 - 1.54 | 1.33 | -0.05 | 3.62% | 776,892 | | TEO | Telecom Argentina Stet France Telecom S.A. | - | 9.86 | 9.68 - 10.47 | 10.02 | +0.28 | 2.87% | 330,910 | | TER | Teradyne Inc | - | 75.91 | 71.84 - 78.03 | 76.76 | +3.57 | 4.88% | 2,527,547 | | TERM | Equitycompass Tactical Risk Manager ETF | - | 0.00 | 0.00 - 0.00 | 15.499 | 0.00 | 0.00% | 0 | | TERP | Terraform Power Inc | - | 18.57 | 18.06 - 18.96 | 18.39 | +0.16 | 0.88% | 602,346 | | TESS | Tessco Tech Inc | - | 5.79 | 5.52 - 6.065 | 5.54 | -0.13 | 2.29% | 99,167 | | TEUM | Pareteum Corp | - | 0.525 | 0.46 - 0.58 | 0.575 | +0.05 | 9.52% | 2,948,901 | | TEVA | Teva Pharmaceutical Industries Ltd | - | 12.99 | 12.78 - 13.077 | 12.84 | +0.09 | 0.71% | 6,964,593 | | TEX | Terex Corp | - | 20.96 | 20.225 - 21.805 | 20.64 | +1.57 | 8.23% | 1,366,119 | | TFC | Truist Financial Corp. | - | 45.20 | 43.41 - 45.80 | 44.31 | +2.44 | 5.83% | 8,501,183 | | TFC-F | Truist Financial Corp [Tfc/Pf] | - | 0.00 | 0.00 - 0.00 | 25.46 | 0.00 | 0.00% | 0 | | TFC-G | Truist Financial Corp. [Tfc/Pg] | - | 0.00 | 0.00 - 0.00 | 25.10 | 0.00 | 0.00% | 0 | | TFC-H | Truist Financial Corp. [Tfc/Ph] | - | 0.00 | 0.00 - 0.00 | 25.77 | 0.00 | 0.00% | 0 | | TFC-I | Truist Financial Corporation Depositary Shares | - | 0.00 | 0.00 - 0.00 | 24.55 | 0.00 | 0.00% | 0 | | TFC-O | Truist Financial Corp | - | 0.00 | 0.00 - 0.00 | 25.52 | 0.00 | 0.00% | 0 | | TFFP | Tff Pharmaceuticals Inc | - | 5.50 | 5.19 - 5.84 | 5.39 | -0.03 | 0.55% | 99,974 | | TFI | Muni Bond ETF SPDR | - | 0.00 | 0.00 - 0.00 | 51.60 | 0.00 | 0.00% | 0 | | TFII | Tfi International Inc. | - | 32.74 | 31.89 - 33.46 | 33.16 | +0.92 | 2.85% | 86,215 | | TFIV | Global X Targetincome 5 ETF | - | 0.00 | 0.00 - 0.00 | 22.511 | 0.00 | 0.00% | 0 | | TFLO | Treasury Floating Rate Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 50.30 | 0.00 | 0.00% | 0 | | TFLT | Global X Targetincome Plus 2 ETF | - | 0.00 | 0.00 - 0.00 | 23.695 | 0.00 | 0.00% | 0 | | TFSL | Tfs Financial Corp | - | 16.39 | 15.27 - 16.72 | 16.605 | +0.615 | 3.85% | 355,629 | | TFX | Teleflex Inc | - | 370.40 | 362.625 - 382.87 | 376.58 | +9.98 | 2.72% | 255,684 | | TG | Tredegar Corp | - | 17.32 | 15.97 - 17.83 | 17.61 | +0.85 | 5.07% | 137,969 | | TGA | Transglobe Energy Cp | - | 0.64 | 0.517 - 0.672 | 0.633 | +0.04 | 6.75% | 421,971 | | TGB | Taseko Mines Ltd | - | 0.00 | 0.00 - 0.00 | 0.422 | 0.00 | 0.00% | 0 | | TGC | Tengasco Inc | - | 0.00 | 0.00 - 0.00 | 0.57 | 0.00 | 0.00% | 0 | | TGE | Tallgrass Energy Gp LP | - | 21.80 | 21.56 - 22.41 | 22.39 | +0.81 | 3.75% | 40,376,210 | | TGEN | Tecogen Inc | - | 0.78 | 0.74 - 0.817 | 0.78 | +0.01 | 1.30% | 512,657 | | TGH | Textainer Group Holdings | - | 9.31 | 8.62 - 9.72 | 9.50 | +0.41 | 4.51% | 243,345 | | TGI | Triumph Group | - | 10.77 | 9.21 - 11.99 | 11.18 | +1.41 | 14.43% | 3,767,468 | | TGLS | Tecnoglass Inc | - | 5.57 | 5.00 - 5.739 | 5.53 | +0.18 | 3.36% | 200,557 | | TGNA | Tegna Inc | - | 12.68 | 12.01 - 13.07 | 12.97 | +0.75 | 6.14% | 3,165,703 | | TGP | Teekay Lng Partners LP | - | 11.66 | 11.22 - 12.15 | 12.13 | +0.74 | 6.50% | 260,418 | | TGP-A | Teekay Lng Partners LP [Tgp/Pa] | - | 0.00 | 0.00 - 0.00 | 24.48 | 0.00 | 0.00% | 0 | | TGP-B | Teekay Lng Partners LP [Tgp/Pb] | - | 0.00 | 0.00 - 0.00 | 23.50 | 0.00 | 0.00% | 0 | | TGS | Transportadora DE Gas Sa Ord B | - | 5.95 | 5.70 - 6.23 | 6.22 | +0.35 | 5.96% | 255,782 | | TGT | Target Corp | - | 121.41 | 119.55 - 122.74 | 121.53 | +1.57 | 1.31% | 4,020,425 | | TGTX | Tg Therapeuticscmn | - | 18.793 | 18.07 - 19.53 | 18.28 | +0.69 | 3.92% | 2,934,665 | | TH | Target Hospitality Corp | - | 2.96 | 2.305 - 3.185 | 2.93 | +0.37 | 14.45% | 260,722 | | THBR | Thunder Bridge Acquisition II Cl A | - | 9.945 | 9.87 - 9.945 | 9.945 | +0.075 | 0.76% | 2,838 | | THBRU | Thunder Bridge Acquisition II Ltd. Units | - | 10.011 | 9.92 - 10.45 | 10.45 | 0.00 | 0.00% | 20 | | THBRW | Thunder Bridge Acquisition II WT | - | 0.94 | 0.94 - 1.05 | 1.025 | +0.085 | 9.04% | 22,407 | | THC | Tenet Healthcare Corp | - | 22.49 | 22.49 - 24.95 | 24.50 | +3.26 | 15.35% | 3,153,974 | | THCA | Tuscan Holdings Corp II | - | 9.90 | 9.90 - 10.31 | 10.31 | +0.43 | 4.35% | 150,015 | | THCAU | Tuscan Holdings Corp II Unit | - | 10.00 | 10.00 - 10.00 | 10.00 | 0.00 | 0.00% | 1,111 | | THCAW | Tuscan Holdings Corp II WT | - | 0.30 | 0.30 - 0.35 | 0.30 | -0.05 | 14.29% | 5,000 | | THCB | Tuscan Holdings Corp | - | 10.10 | 10.09 - 10.12 | 10.12 | +0.02 | 0.20% | 156,332 | | THCBU | Tuscan Holdings Corp Unit | - | 10.25 | 10.25 - 10.25 | 10.25 | 0.00 | 0.00% | 3,000 | | THCBW | Tuscan Holdings Corp WT | - | 0.44 | 0.42 - 0.44 | 0.42 | 0.00 | 0.00% | 3,358 | | THCX | Spinnaker ETF Series The Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 11.02 | 0.00 | 0.00% | 0 | | THD | Thailand Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 74.74 | 0.00 | 0.00% | 0 | | THFF | First Finl Corp [In] | - | 38.87 | 36.33 - 39.10 | 38.73 | +1.78 | 4.82% | 58,371 | | THG | The Hanover Insurance Group | - | 111.18 | 108.64 - 111.965 | 110.58 | +3.75 | 3.51% | 165,989 | | THGA | The Hanover Insurance Group | - | 26.30 | 25.83 - 26.31 | 26.17 | +0.291 | 1.12% | 6,040 | | THM | International Tower Hill Mines Ltd | - | 0.00 | 0.00 - 0.00 | 1.34 | 0.00 | 0.00% | 0 | | THMO | Thermogenesis Holdings Inc. | - | 6.02 | 5.63 - 6.33 | 5.87 | -0.07 | 1.18% | 238,419 | | THNQ | Robo Global Artificial Intelligence ETF | - | 0.00 | 0.00 - 0.00 | 27.215 | 0.00 | 0.00% | 0 | | THO | Thor Industries | - | 102.89 | 96.98 - 103.99 | 100.00 | +0.86 | 0.87% | 1,549,391 | | THOR | Synthorx Inc | - | 68.00 | 67.99 - 68.01 | 67.99 | 0.00 | 0.00% | 636,196 | | THQ | Tekla Healthcare Opportunities | - | 18.40 | 18.13 - 18.75 | 18.55 | +0.29 | 1.59% | 123,492 | | THR | Thermon Group Holdings Inc | - | 16.78 | 15.93 - 17.06 | 16.84 | +0.77 | 4.79% | 159,251 | | THRM | Gentherm Inc | - | 45.21 | 41.312 - 45.42 | 44.52 | +1.25 | 2.89% | 208,072 | | THS | Treehouse Foods | - | 49.47 | 47.84 - 50.80 | 48.83 | -0.67 | 1.35% | 1,122,159 | | THTX | Theratechnologies Inc | - | 1.76 | 1.71 - 1.81 | 1.79 | +0.07 | 4.07% | 162,252 | | THW | Tekla World Healthcare Fund | - | 14.59 | 14.43 - 14.86 | 14.76 | +0.25 | 1.72% | 184,697 | | THWWW | Target Hospitality Corp WT | - | 0.235 | 0.235 - 0.325 | 0.285 | +0.015 | 5.56% | 27,461 | | TIBR | Tiberius Acquisition Corp | - | 7.83 | 7.55 - 9.245 | 8.32 | +1.15 | 16.04% | 1,608 | | TIF | Tiffany & Company | - | 124.05 | 120.00 - 124.19 | 121.99 | +7.46 | 6.51% | 7,987,350 | | TIGO | Millicom International Cellular S.A. | - | 28.98 | 27.73 - 29.23 | 28.73 | +0.70 | 2.50% | 153,118 | | TIGR | Up Fintech Holding Ltd ADR | - | 3.80 | 3.67 - 3.84 | 3.80 | +0.06 | 1.60% | 582,213 | | TILE | Interface Inc | - | 9.96 | 9.219 - 10.86 | 10.53 | +1.085 | 11.49% | 1,042,094 | | TILT | Mstar US Mkt Factors Tilt ETF Flexshares | - | 0.00 | 0.00 - 0.00 | 116.12 | 0.00 | 0.00% | 0 | | TIP | TIPS Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 120.82 | 0.00 | 0.00% | 0 | | TIPT | Tiptree Fncl Cl A | - | 6.50 | 6.43 - 6.64 | 6.61 | +0.21 | 3.28% | 83,202 | | TIPX | Barclays 1-10 Year TIPS SPDR | - | 0.00 | 0.00 - 0.00 | 20.06 | 0.00 | 0.00% | 0 | | TIPZ | Broad U.S. TIPS Index ETF Pimco | - | 0.00 | 0.00 - 0.00 | 62.08 | 0.00 | 0.00% | 0 | | TISI | Team Inc | - | 6.50 | 5.35 - 6.93 | 6.84 | +0.67 | 10.86% | 432,396 | | TITN | Titan Machinery Inc | - | 10.81 | 10.05 - 11.25 | 11.14 | +0.765 | 7.37% | 190,987 | | TIVO | Tivo Corp | - | 6.40 | 6.08 - 6.42 | 6.09 | 0.00 | 0.00% | 1,117 | | TJX | TJX Companies | - | 56.48 | 56.24 - 58.36 | 57.26 | +2.43 | 4.43% | 10,367,879 | | TK | Teekay Shipping Corp | - | 2.87 | 2.85 - 3.00 | 2.98 | +0.18 | 6.43% | 1,925,885 | | TKAT | Takung Art Co. Ltd | - | 0.00 | 0.00 - 0.00 | 1.44 | 0.00 | 0.00% | 0 | | TKC | Turkcell Iletisim Hizmetleri As | - | 5.40 | 5.245 - 5.525 | 5.43 | +0.16 | 3.04% | 448,197 | | TKR | Timken Company | - | 47.45 | 47.15 - 48.98 | 48.10 | +2.08 | 4.52% | 795,199 | | TLC | Taiwan Liposome Company Ltd ADR | - | 4.87 | 4.75 - 5.23 | 4.75 | -0.15 | 3.06% | 6,210 | | TLDH | Flexshares Dm Ex-US Factor Tilt Index Fund | - | 0.00 | 0.00 - 0.00 | 25.845 | 0.00 | 0.00% | 0 | | TLEH | Flexshares EM Factor Tilt Index Fund | - | 0.00 | 0.00 - 0.00 | 25.89 | 0.00 | 0.00% | 0 | | TLF | Tandy Leather Fctry | - | 3.55 | 3.12 - 3.55 | 3.295 | -0.175 | 5.04% | 26,699 | | TLGT | Teligent Inc. | - | 3.07 | 2.88 - 3.10 | 2.97 | -0.12 | 3.88% | 67,120 | | TLH | 10-20 Year Treas Bond Ishares ETF | - | 0.00 | 0.00 - 0.00 | 162.60 | 0.00 | 0.00% | 0 | | TLI | Lmp Corporate Loan Fund Inc | - | 8.67 | 8.59 - 8.70 | 8.62 | +0.01 | 0.12% | 52,670 | | TLK | P.T. Telekomunikasi Indonesia Tbk | - | 22.97 | 22.76 - 23.32 | 23.09 | +0.03 | 0.13% | 309,942 | | TLND | Talend S.A. | - | 36.78 | 34.27 - 37.27 | 34.46 | -1.59 | 4.41% | 394,626 | | TLRA | Telaria Inc | - | 6.30 | 5.97 - 6.44 | 6.00 | -0.28 | 4.46% | 2,014,466 | | TLRD | Tailored Brands Inc | - | 1.66 | 1.65 - 1.95 | 1.84 | +0.33 | 21.85% | 6,797,947 | | TLRY | Tilray Inc | - | 10.35 | 9.08 - 10.33 | 9.48 | -0.61 | 6.05% | 10,792,022 | | TLSA | Tiziana Life Sciences Plc ADR | - | 6.31 | 5.60 - 6.595 | 5.80 | -0.70 | 10.77% | 213,300 | | TLT | 20+ Year Treas Bond Ishares ETF | - | 154.61 | 153.16 - 159.00 | 156.11 | -1.12 | 0.71% | 17,036,148 | | TLTD | Flexshares Dev Mkt Ex-US Factor Tilt Index Fund | - | 0.00 | 0.00 - 0.00 | 55.474 | 0.00 | 0.00% | 0 | | TLTE | Flexshares EM Factor Tilt Index Fund | - | 0.00 | 0.00 - 0.00 | 45.051 | 0.00 | 0.00% | 0 | | TLYS | Tilly's Inc | - | 6.48 | 5.89 - 6.67 | 6.40 | +0.25 | 4.07% | 655,035 | | TM | Toyota Motor Corp Ltd Ord | - | 130.12 | 127.51 - 132.00 | 131.10 | +2.94 | 2.29% | 229,706 | | TMBR | Timber Pharmaceuticals Inc. | - | 0.00 | 0.00 - 0.00 | 2.85 | 0.00 | 0.00% | 0 | | TMDI | Titan Medical Inc | - | 1.28 | 0.575 - 1.57 | 1.04 | -0.53 | 33.76% | 16,117,943 | | TMDV | Proshares Russell US Dividend Growers ETF | - | 0.00 | 0.00 - 0.00 | 37.444 | 0.00 | 0.00% | 0 | | TMDX | Transmedics Group Inc | - | 14.45 | 14.30 - 15.54 | 15.00 | +0.80 | 5.63% | 301,219 | | TME | Tencent Music Entertainment Group ADR | - | 12.63 | 12.08 - 12.63 | 12.26 | -0.29 | 2.31% | 12,136,833 | | TMF | 20+ Year Trsy Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 36.09 | 0.00 | 0.00% | 0 | | TMFC | Motley Fool 100 Index ETF | - | 0.00 | 0.00 - 0.00 | 27.03 | 0.00 | 0.00% | 0 | | TMHC | Taylor Morrison Home Corp | - | 21.34 | 19.675 - 21.81 | 21.32 | +1.41 | 7.08% | 2,187,256 | | TMO | Thermo Fisher Scientific Inc | - | 348.15 | 345.57 - 356.34 | 354.20 | +6.05 | 1.74% | 1,388,668 | | TMP | Tompkinstrustco | - | 0.00 | 0.00 - 0.00 | 66.16 | 0.00 | 0.00% | 0 | | TMQ | Trilogy Metals Inc | - | 0.00 | 0.00 - 0.00 | 2.02 | 0.00 | 0.00% | 0 | | TMSR | Tmsr Holding Company Ltd | - | 1.95 | 1.794 - 1.95 | 1.89 | +0.08 | 4.42% | 42,349 | | TMST | Timken Steel Corp | - | 4.30 | 3.87 - 4.62 | 4.10 | -0.33 | 7.45% | 634,827 | | TMUS | T-Mobile US | - | 101.30 | 99.79 - 102.965 | 101.13 | +0.96 | 0.96% | 3,912,474 | | TMV | 20+ Year Trsy Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 59.13 | 0.00 | 0.00% | 0 | | TNA | Smallcap Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 29.33 | 0.00 | 0.00% | 0 | | TNAV | Telenav Inc | - | 5.50 | 5.19 - 5.73 | 5.61 | +0.30 | 5.65% | 270,396 | | TNC | Tennant Company | - | 70.57 | 66.90 - 72.69 | 71.10 | +2.63 | 3.84% | 70,240 | | TNDM | Tandem Diabetes Care | - | 76.87 | 75.26 - 81.87 | 79.36 | +2.02 | 2.61% | 1,531,113 | | TNET | Trinet Group Inc | - | 59.32 | 56.71 - 60.485 | 60.06 | +2.97 | 5.20% | 417,243 | | TNK | Teekay Tankers Ltd | - | 16.01 | 15.83 - 17.05 | 16.95 | +0.98 | 6.14% | 1,728,510 | | TNP | Tsakos Energy Navigation Ltd | - | 2.65 | 2.64 - 2.78 | 2.73 | +0.09 | 3.41% | 1,149,786 | | TNP-C | Tsakos Energy Navigation [Tnp/Pc] | - | 0.00 | 0.00 - 0.00 | 25.228 | 0.00 | 0.00% | 0 | | TNP-D | Tsakos Energy Navigation [Tnp/Pd] | - | 0.00 | 0.00 - 0.00 | 20.978 | 0.00 | 0.00% | 0 | | TNP-E | Tsakos Energy Navigation [Tnp/Pe] | - | 0.00 | 0.00 - 0.00 | 19.88 | 0.00 | 0.00% | 0 | | TNP-F | Tsakos Energy Navigation [Tnp/Pf] | - | 0.00 | 0.00 - 0.00 | 20.30 | 0.00 | 0.00% | 0 | | TNXP | Tonix Pharm Hld | - | 0.65 | 0.631 - 0.712 | 0.68 | +0.03 | 4.62% | 19,445,975 | | TOCA | Tocagen Inc | - | 1.31 | 1.26 - 1.33 | 1.31 | +0.04 | 3.15% | 262,960 | | TOK | Kokusai Ishares MSCI ETF | - | 0.00 | 0.00 - 0.00 | 69.40 | 0.00 | 0.00% | 0 | | TOKE | Cambria Cannabis ETF | - | 0.00 | 0.00 - 0.00 | 13.257 | 0.00 | 0.00% | 0 | | TOL | Toll Brothers Inc | - | 36.75 | 35.67 - 37.03 | 36.33 | +1.89 | 5.49% | 2,526,337 | | TOLZ | DJ Brookfield Global Proshares | - | 0.00 | 0.00 - 0.00 | 41.86 | 0.00 | 0.00% | 0 | | TOO | Teekay Offshore Partners LP | - | 1.54 | 1.54 - 1.545 | 1.545 | 0.00 | 0.00% | 62,322 | | TOPS | Top Ships Inc | - | 0.218 | 0.12 - 0.297 | 0.225 | +0.073 | 48.03% | 438,726,339 | | TORC | Restorbio Inc | - | 2.15 | 2.05 - 2.35 | 2.18 | +0.045 | 2.11% | 785,452 | | TOT | Totalfinaelf S.A. | - | 43.03 | 42.807 - 43.55 | 43.08 | +2.33 | 5.72% | 2,924,864 | | TOTA | Tottenham Acquisition I Ltd | - | 10.67 | 10.67 - 10.67 | 10.67 | 0.00 | 0.00% | 0 | | TOTAR | Tottenham Acquisition I Ltd Right | - | 0.159 | 0.159 - 0.195 | 0.159 | +0.009 | 6.00% | 343 | | TOTAU | Tottenham Acquisition I Ltd Unit | - | 10.36 | 10.36 - 10.50 | 10.50 | 0.00 | 0.00% | 2 | | TOTAW | Tottenham Acquisition I Ltd WT | - | 0.07 | 0.063 - 0.07 | 0.07 | 0.00 | 0.00% | 7,480 | | TOTL | Total Return Tactical ETF SPDR | - | 0.00 | 0.00 - 0.00 | 49.29 | 0.00 | 0.00% | 0 | | TOUR | Tuniu Corporatio Ads | - | 1.02 | 1.00 - 1.25 | 1.12 | +0.08 | 7.69% | 2,614,598 | | TOWN | Towne Bank | - | 20.74 | 19.06 - 21.35 | 21.09 | +1.59 | 8.15% | 307,218 | | TPAY | Tortoise Digital Payments Infrastructure Fund | - | 0.00 | 0.00 - 0.00 | 33.851 | 0.00 | 0.00% | 0 | | TPB | Turning Point Brands | - | 25.00 | 23.60 - 25.49 | 25.05 | +0.63 | 2.58% | 77,095 | | TPC | Tutor Perini Corp | - | 13.00 | 12.86 - 13.652 | 13.04 | +0.47 | 3.74% | 853,458 | | TPCO | Tribune Publishing Company | - | 9.97 | 9.765 - 10.62 | 10.15 | +0.25 | 2.53% | 368,192 | | TPH | Tri Pointe Homes Inc | - | 15.85 | 14.77 - 15.85 | 15.49 | +0.63 | 4.24% | 1,373,540 | | TPHD | Timothy Plan High Dividend Stock ETF | - | 0.00 | 0.00 - 0.00 | 23.082 | 0.00 | 0.00% | 0 | | TPHS | Trinity Pl Hlds Inc | - | 0.00 | 0.00 - 0.00 | 1.86 | 0.00 | 0.00% | 0 | | TPIC | Tpi Composites Inc | - | 22.98 | 22.23 - 24.00 | 22.39 | +0.215 | 0.97% | 437,801 | | TPIF | Timothy Plan International ETF | - | 0.00 | 0.00 - 0.00 | 23.041 | 0.00 | 0.00% | 0 | | TPL | Texas Pacific Land Trust | - | 630.00 | 610.50 - 675.00 | 664.80 | +39.79 | 6.37% | 60,519 | | TPLC | Timothy Plan US Large Cap Core ETF | - | 0.00 | 0.00 - 0.00 | 25.568 | 0.00 | 0.00% | 0 | | TPOR | Direxion Daily Transportation Bull 3X Shares | - | 0.00 | 0.00 - 0.00 | 12.64 | 0.00 | 0.00% | 0 | | TPR | Tapestry Inc | - | 17.91 | 17.30 - 17.95 | 17.31 | +0.87 | 5.29% | 8,748,658 | | TPRE | Third Point Reinsurance Ltd Company | - | 8.49 | 7.77 - 8.68 | 8.44 | +0.35 | 4.33% | 402,026 | | TPSC | Timothy Plan US Small Cap Core ETF | - | 0.00 | 0.00 - 0.00 | 21.427 | 0.00 | 0.00% | 0 | | TPTX | Turning Point Therapeutics Inc | - | 63.64 | 61.21 - 69.92 | 62.98 | +0.795 | 1.28% | 305,841 | | TPVG | Triplepoint Venture Growth Bdc | - | 11.25 | 10.67 - 11.78 | 11.43 | +0.49 | 4.48% | 380,016 | | TPVY | Triplepoint Venture Growth Bdc Corp 5.75% Notes | - | 24.31 | 23.85 - 24.50 | 24.35 | +0.60 | 2.53% | 13,835 | | TPX | Tempur-Pedic International Inc | - | 73.04 | 71.08 - 76.89 | 71.61 | +2.54 | 3.68% | 1,325,500 | | TPYP | Tortoise North Amer Pipeline Fund | - | 0.00 | 0.00 - 0.00 | 18.14 | 0.00 | 0.00% | 0 | | TPZ | Tortoise Power and Energy | - | 10.62 | 9.97 - 11.10 | 10.74 | +0.53 | 5.19% | 64,578 | | TQQQ | Ultrapro QQQ Proshares | - | 85.90 | 83.357 - 90.531 | 89.89 | +5.03 | 5.93% | 34,838,847 | | TR | Tootsie Roll Industries | - | 36.02 | 35.41 - 36.02 | 35.77 | +0.31 | 0.87% | 206,777 | | TRC | Tejon Ranch Company | - | 15.17 | 14.71 - 15.64 | 15.21 | +0.30 | 2.01% | 105,164 | | TRCH | Torchlight Energy | - | 0.36 | 0.355 - 0.439 | 0.392 | +0.029 | 7.99% | 2,624,717 | | TREC | Trecora Resources | - | 6.75 | 6.422 - 6.98 | 6.92 | +0.21 | 3.13% | 70,943 | | TREE | Lendingtree Inc | - | 294.92 | 268.99 - 302.48 | 285.91 | +1.52 | 0.53% | 162,028 | | TREX | Trex Company | - | 117.35 | 113.062 - 126.05 | 124.95 | +10.60 | 9.27% | 1,189,575 | | TRGP | Targa Resources | - | 23.86 | 23.14 - 24.40 | 23.41 | +1.50 | 6.85% | 3,965,212 | | TRHC | Tabula Rasa Healthcare Inc | - | 59.00 | 57.73 - 60.37 | 57.80 | -0.07 | 0.12% | 254,242 | | TRI | Thomson Reuters Corp | - | 70.79 | 69.67 - 71.37 | 70.95 | +1.14 | 1.63% | 486,366 | | TRIB | Trinity Bio ADR | - | 1.33 | 1.25 - 1.39 | 1.37 | +0.04 | 3.01% | 483,959 | | TRIL | Trillium Therapeutic | - | 7.44 | 7.00 - 7.68 | 7.15 | -0.20 | 2.72% | 1,428,304 | | TRIP | Tripadvisor Inc | - | 23.17 | 21.935 - 26.60 | 25.49 | +3.48 | 15.81% | 10,776,183 | | TRMB | Trimble Navigation | - | 44.67 | 41.83 - 45.33 | 45.12 | +2.06 | 4.78% | 2,172,326 | | TRMD | Torm Plc Cl A | - | 8.15 | 8.06 - 8.29 | 8.15 | +0.09 | 1.12% | 51,279 | | TRMK | Trustmark Corp | - | 26.00 | 25.88 - 27.49 | 26.95 | +2.19 | 8.84% | 496,009 | | TRMT | Tremont Mortgage Trust | - | 2.84 | 2.84 - 3.035 | 2.95 | +0.23 | 8.46% | 85,549 | | TRN | Trinity Industries | - | 23.00 | 22.50 - 23.84 | 22.57 | +0.14 | 0.62% | 1,025,964 | | TRN.U | Trine Acquisition Corp [Trne.U] | - | 0.00 | 0.00 - 0.00 | 10.20 | 0.00 | 0.00% | 0 | | TRN.W | Trine Acquisition Corp WT [Trne/W] | - | 0.00 | 0.00 - 0.00 | 0.65 | 0.00 | 0.00% | 0 | | TRND | Pacer Trendpilot Fund of Funds ETF | - | 0.00 | 0.00 - 0.00 | 24.24 | 0.00 | 0.00% | 0 | | TRNE | Trine Acquisition Corp Cl A | - | 10.01 | 9.98 - 10.04 | 10.01 | +0.03 | 0.30% | 100,000 | | TRNO | Terreno Realty Corp | - | 52.78 | 50.99 - 54.19 | 53.45 | +2.03 | 3.95% | 338,760 | | TRNS | Transcat Inc | - | 25.84 | 25.00 - 26.63 | 26.15 | +0.99 | 3.93% | 27,010 | | TROV | Trovagene Inc | - | 1.19 | 1.16 - 1.19 | 1.19 | -0.01 | 0.83% | 166,446 | | TROW | T Rowe Price Group | - | 130.20 | 124.78 - 132.00 | 128.28 | +1.93 | 1.53% | 1,488,810 | | TROX | Tronox Inc | - | 8.55 | 8.41 - 9.03 | 8.46 | +0.58 | 7.36% | 1,599,975 | | TRP | Transcananda Pipelines | - | 47.05 | 46.45 - 47.65 | 47.00 | +1.09 | 2.37% | 1,493,115 | | TRPX | Therapix Biosciences Ltd | - | 0.575 | 0.55 - 0.75 | 0.664 | +0.114 | 20.73% | 5,982,288 | | TRQ | Turquoise Hill Resources Ltd | - | 0.82 | 0.76 - 0.839 | 0.777 | -0.026 | 3.24% | 2,524,784 | | TRS | Trimas Corp | - | 25.65 | 23.52 - 26.09 | 25.895 | +1.395 | 5.69% | 225,450 | | TRST | Trustco Bank Corp NY | - | 6.95 | 6.42 - 7.10 | 7.005 | +0.36 | 5.42% | 539,140 | | TRT | Trio-Tech International | - | 0.00 | 0.00 - 0.00 | 3.01 | 0.00 | 0.00% | 0 | | TRT-A | Triton Intl Ltd [Trtn/Pa] | - | 0.00 | 0.00 - 0.00 | 25.58 | 0.00 | 0.00% | 0 | | TRT-B | Triton Intl Ltd [Trtn/Pb] | - | 0.00 | 0.00 - 0.00 | 24.99 | 0.00 | 0.00% | 0 | | TRT-C | Triton International Ltd 7.375% Prf Perpetual US | - | 0.00 | 0.00 - 0.00 | 23.92 | 0.00 | 0.00% | 0 | | TRT-D | Triton Intl Ltd [Trtn/Pd] | - | 0.00 | 0.00 - 0.00 | 22.85 | 0.00 | 0.00% | 0 | | TRTN | Triton International Ltd | - | 33.08 | 31.22 - 33.45 | 32.27 | +0.69 | 2.18% | 844,580 | | TRTX | Tpg Re Finance Trust Inc | - | 9.62 | 8.77 - 10.436 | 9.63 | +0.62 | 6.88% | 1,418,836 | | TRTY | Cambria Trinity ETF | - | 0.00 | 0.00 - 0.00 | 22.085 | 0.00 | 0.00% | 0 | | TRU | Transunion | - | 92.67 | 90.385 - 94.11 | 93.21 | +1.80 | 1.97% | 1,370,986 | | TRUE | Truecar Inc | - | 2.86 | 2.76 - 2.95 | 2.90 | +0.12 | 4.32% | 650,460 | | TRUP | Trupanion Inc | - | 35.45 | 35.11 - 36.22 | 35.67 | +1.28 | 3.72% | 277,510 | | TRV | The Travelers Companies Inc | - | 121.27 | 120.18 - 125.28 | 124.36 | +6.36 | 5.39% | 2,574,442 | | TRVG | Trivago NV | - | 2.39 | 2.21 - 2.69 | 2.51 | +0.19 | 8.19% | 1,287,206 | | TRVI | Trevi Therapeutics Inc | - | 4.08 | 3.35 - 4.77 | 4.41 | +0.16 | 3.76% | 245,885 | | TRVN | Trevena Inc | - | 1.34 | 1.22 - 1.345 | 1.31 | -0.02 | 1.50% | 1,933,150 | | TRWH | Twin River Worldwide Holdings Inc | - | 24.34 | 22.39 - 25.14 | 23.88 | +1.14 | 5.01% | 389,087 | | TRX | Tanzanian Royalty Exploration Corp | - | 0.00 | 0.00 - 0.00 | 0.82 | 0.00 | 0.00% | 0 | | TRXC | Transenterix Inc | - | 0.00 | 0.00 - 0.00 | 0.80 | 0.00 | 0.00% | 0 | | TS | Tenaris S.A. | - | 15.35 | 15.10 - 15.50 | 15.14 | +0.38 | 2.57% | 1,769,847 | | TSBK | Timberland Bancorp | - | 19.76 | 19.664 - 20.60 | 19.89 | +0.84 | 4.41% | 21,142 | | TSC | Tristate Capital Hld | - | 17.13 | 15.93 - 18.52 | 17.855 | +1.365 | 8.28% | 215,958 | | TSCAP | Tristate Capital Holdings Inc Dep Shs Repstg 1/4 | - | 25.85 | 25.376 - 26.99 | 26.99 | +0.99 | 3.81% | 3,612 | | TSCBP | Tristate Capital Holdings Inc Fxdfr Prf Perpet | - | 24.73 | 23.55 - 24.73 | 23.99 | +0.44 | 1.87% | 5,270 | | TSCO | Tractor Supply Company | - | 123.99 | 120.825 - 124.14 | 122.13 | -0.25 | 0.20% | 1,545,766 | | TSE | Trinseo S.A. | - | 25.86 | 24.96 - 27.43 | 25.35 | +1.17 | 4.84% | 949,821 | | TSEM | Tower Semiconductor | - | 21.00 | 20.21 - 21.72 | 21.56 | +1.015 | 4.94% | 664,922 | | TSG | The Stars Group Inc | - | 27.75 | 26.35 - 28.18 | 27.31 | 0.00 | 0.00% | 12,595,057 | | TSI | Tcw Strategic | - | 5.72 | 5.66 - 5.80 | 5.75 | +0.01 | 0.17% | 99,366 | | TSLA | Tesla Inc | - | 877.84 | 858.44 - 895.75 | 885.66 | +21.28 | 2.46% | 7,720,607 | | TSLF | THL Credit Senior Loan Fund | - | 11.95 | 11.93 - 12.089 | 11.97 | +0.11 | 0.93% | 45,296 | | TSLX | Tpg Specialty Lending Inc | - | 19.08 | 18.89 - 19.505 | 19.09 | +0.24 | 1.27% | 439,605 | | TSM | Taiwan Semiconductor Manufacturing | - | 55.50 | 55.06 - 56.34 | 55.20 | +0.92 | 1.69% | 9,329,547 | | TSN | Tyson Foods | - | 66.64 | 64.22 - 66.77 | 64.92 | +0.85 | 1.33% | 6,229,790 | | TSQ | Townsquare Media Llc | - | 4.50 | 4.32 - 5.409 | 5.35 | +0.85 | 18.89% | 130,843 | | TSRI | T S R Inc | - | 3.60 | 3.54 - 3.77 | 3.60 | -0.17 | 4.51% | 10,214 | | TSU | Tim Participacoes S.A. | - | 14.43 | 14.34 - 15.06 | 14.56 | +0.84 | 6.12% | 1,179,955 | | TT | Trane Technologies Plc | - | 99.00 | 92.63 - 103.645 | 102.01 | +6.47 | 6.77% | 1,897,122 | | TTAC | Trimtabs Float Shrink ETF | - | 0.00 | 0.00 - 0.00 | 37.365 | 0.00 | 0.00% | 0 | | TTAI | Trimtabs ETF Trust | - | 0.00 | 0.00 - 0.00 | 25.059 | 0.00 | 0.00% | 0 | | TTC | Toro Company | - | 71.54 | 71.10 - 72.99 | 72.90 | +3.00 | 4.29% | 909,255 | | TTD | Trade Desk Inc | - | 337.00 | 333.00 - 360.41 | 354.29 | +17.05 | 5.06% | 2,277,647 | | TTEC | Teletech Hlds | - | 45.07 | 44.73 - 46.73 | 46.47 | +2.66 | 6.07% | 101,048 | | TTEK | Tetra Tech Inc | - | 82.58 | 79.205 - 84.815 | 84.12 | +4.18 | 5.23% | 314,305 | | TTGT | Techtarget Inc | - | 28.76 | 28.38 - 29.135 | 28.44 | +0.35 | 1.25% | 196,489 | | TTI | Tetra Technologies | - | 0.45 | 0.356 - 0.564 | 0.546 | +0.15 | 37.88% | 13,809,562 | | TTM | Tata Motors Ltd | - | 7.35 | 7.35 - 7.73 | 7.45 | +0.77 | 11.53% | 4,155,639 | | TTMI | TTM Technologies | - | 12.25 | 11.48 - 12.43 | 12.04 | +0.14 | 1.18% | 886,405 | | TTNP | Titan Pharma | - | 0.39 | 0.286 - 0.439 | 0.345 | -0.015 | 4.17% | 40,684,312 | | TTOO | T2 Biosystems CS | - | 1.26 | 1.15 - 1.34 | 1.31 | +0.13 | 11.02% | 10,790,491 | | TTP | Tortoise Pipeline & Energy Fund | - | 18.58 | 18.273 - 18.915 | 18.33 | +0.44 | 2.46% | 13,810 | | TTPH | Tetraphase Pharmaceu | - | 2.65 | 2.33 - 2.81 | 2.45 | +0.32 | 15.02% | 6,250,367 | | TTT | Ultrapro Short 20+ Year Trsy Proshares | - | 0.00 | 0.00 - 0.00 | 33.28 | 0.00 | 0.00% | 0 | | TTTN | Tigershares China-U.S. Internet Titans ETF | - | 34.25 | 33.719 - 34.434 | 34.41 | +0.691 | 2.05% | 2,152 | | TTWO | Take-Two Interacti | - | 125.26 | 124.86 - 130.294 | 128.91 | +1.32 | 1.03% | 3,296,094 | | TU | Telus Corporation | - | 18.48 | 18.425 - 18.71 | 18.55 | +0.33 | 1.81% | 932,984 | | TUES | Tuesday Morning Company | - | 0.253 | 0.253 - 0.333 | 0.282 | +0.043 | 17.99% | 25,907,957 | | TUFN | Tufin Software Technologies Ltd | - | 10.52 | 10.18 - 11.00 | 10.77 | +0.37 | 3.56% | 129,538 | | TUP | Tupperware Corp | - | 5.41 | 5.295 - 6.94 | 6.49 | +1.53 | 30.85% | 11,039,724 | | TUR | Turkey Ishares MSCI ETF | - | 23.02 | 22.60 - 23.02 | 22.81 | +0.15 | 0.66% | 362,214 | | TURN | 180 Degree Capital Corp | - | 1.75 | 1.70 - 1.75 | 1.72 | -0.02 | 1.15% | 120,466 | | TUSA | Total US Market Alphadex ETF FT | - | 33.33 | 31.91 - 33.41 | 33.296 | +1.214 | 3.78% | 332 | | TUSK | Mammoth Energy Services Inc | - | 1.34 | 1.18 - 1.59 | 1.51 | +0.29 | 23.77% | 779,032 | | TV | Grupo Televisa S.A. | - | 6.73 | 6.71 - 7.06 | 6.96 | +0.49 | 7.57% | 1,791,441 | | TVC | Tennessee Valley Authority | - | 25.71 | 25.42 - 25.939 | 25.599 | +0.179 | 0.70% | 23,185 | | TVE | Tennessee Valley Authority | - | 25.78 | 25.71 - 26.10 | 26.06 | +0.35 | 1.36% | 10,527 | | TVIX | VS 2X VIX Short Term | - | 107.46 | 106.33 - 128.07 | 108.50 | -13.22 | 10.86% | 8,094,596 | | TVTY | Tivity Health | - | 11.26 | 10.72 - 12.00 | 11.38 | +0.57 | 5.27% | 827,840 | | TW | Tradeweb Markets Inc | - | 63.41 | 60.53 - 64.21 | 62.17 | -1.33 | 2.09% | 1,726,767 | | TWI | Titan International | - | 1.75 | 1.47 - 2.04 | 1.86 | +0.16 | 9.41% | 1,758,986 | | TWIN | Twin Disc Inc | - | 5.49 | 5.44 - 6.199 | 6.02 | +0.60 | 11.07% | 132,190 | | TWLO | Twilio | - | 185.55 | 182.12 - 198.98 | 196.71 | +3.66 | 1.90% | 2,926,536 | | TWM | Ultrashort Russell 2000 Proshares | - | 0.00 | 0.00 - 0.00 | 10.66 | 0.00 | 0.00% | 0 | | TWMC | Trans World Entertainment Corp | - | 5.81 | 5.06 - 6.532 | 5.16 | -0.771 | 13.00% | 18,841 | | TWN | Taiwan Fund | - | 20.53 | 20.00 - 21.34 | 20.69 | +0.57 | 2.83% | 7,449 | | TWNK | Hostess Brands Inc | - | 12.40 | 12.29 - 12.50 | 12.47 | +0.22 | 1.80% | 1,513,579 | | TWNKW | Gores Holdings WT | - | 0.85 | 0.80 - 0.95 | 0.91 | +0.06 | 7.06% | 742,088 | | TWO | Two Harbors Investments Corp | - | 6.00 | 5.42 - 6.15 | 5.51 | +0.05 | 0.92% | 15,431,199 | | TWO-A | Two Hbrs Invt Corp [Two/Pa] | - | 0.00 | 0.00 - 0.00 | 22.76 | 0.00 | 0.00% | 0 | | TWO-B | Two Hbrs Invt Corp [Two/Pb] | - | 0.00 | 0.00 - 0.00 | 21.77 | 0.00 | 0.00% | 0 | | TWO-C | Two Hbrs Invt Corp [Two/Pc] | - | 0.00 | 0.00 - 0.00 | 20.68 | 0.00 | 0.00% | 0 | | TWO-D | Two Hbrs Invt Corp [Two/Pd] | - | 0.00 | 0.00 - 0.00 | 22.53 | 0.00 | 0.00% | 0 | | TWO-E | Two Hbrs Invt Corp [Two/Pe] | - | 0.00 | 0.00 - 0.00 | 22.00 | 0.00 | 0.00% | 0 | | TWOU | 2U Inc | - | 33.39 | 31.90 - 34.31 | 33.16 | -0.19 | 0.57% | 1,813,360 | | TWST | Twist Bioscience Corp | - | 37.25 | 36.55 - 39.28 | 37.48 | +0.62 | 1.68% | 914,646 | | TWTR | Twitter Inc | - | 34.47 | 34.47 - 35.97 | 34.87 | +1.15 | 3.41% | 22,255,372 | | TX | Ternium S.A. | - | 17.83 | 17.83 - 18.67 | 18.15 | +0.69 | 3.95% | 272,414 | | TXG | 10X Genomics Inc | - | 80.26 | 78.91 - 84.75 | 82.38 | +2.68 | 3.36% | 721,215 | | TXMD | Therapeuticsmd Inc | - | 1.17 | 1.13 - 1.23 | 1.18 | +0.06 | 5.36% | 6,979,228 | | TXN | Texas Instruments | - | 130.96 | 126.29 - 135.68 | 131.44 | +2.86 | 2.22% | 7,291,683 | | TXRH | Texas Roadhouse Inc | - | 60.00 | 56.71 - 62.94 | 61.19 | +2.61 | 4.46% | 1,875,855 | | TXT | Textron Inc | - | 39.29 | 38.39 - 40.42 | 39.12 | +2.15 | 5.82% | 2,465,595 | | TY | Tri Continental Corp | - | 25.98 | 25.34 - 26.205 | 25.99 | +0.46 | 1.80% | 120,904 | | TYBS | 20+ Year Trsy Bear 1X Direxion | - | 0.00 | 0.00 - 0.00 | 14.655 | 0.00 | 0.00% | 0 | | TYD | 7-10 Year Treasury Bull 3X Direxion | - | 0.00 | 0.00 - 0.00 | 65.56 | 0.00 | 0.00% | 0 | | TYG | Tortoise Energy Infrastructure Corp | - | 20.30 | 18.86 - 21.25 | 20.98 | +1.23 | 6.23% | 204,113 | | TYHT | Shineco Inc | - | 0.448 | 0.436 - 0.478 | 0.456 | -0.004 | 0.87% | 71,025 | | TYL | Tyler Technologies | - | 367.58 | 355.19 - 372.93 | 358.43 | -13.15 | 3.54% | 490,339 | | TYME | Tyme Technologies | - | 1.49 | 1.40 - 1.544 | 1.51 | +0.05 | 3.42% | 396,056 | | TYO | 7-10 Year Treasury Bear -3X Direxion | - | 0.00 | 0.00 - 0.00 | 8.194 | 0.00 | 0.00% | 0 | | TZA | Smallcap Bear 3X Direxion | - | 0.00 | 0.00 - 0.00 | 22.55 | 0.00 | 0.00% | 0 | | TZAC | Tenzing Acquisition Corp | - | 10.54 | 10.54 - 10.54 | 10.54 | 0.00 | 0.00% | 0 | | TZACU | Tenzing Acquisition Corp Units | - | 0.00 | 0.00 - 0.00 | 10.44 | 0.00 | 0.00% | 0 | | TZACW | Tenzing Acquisition Corp WT | - | 0.10 | 0.041 - 0.20 | 0.165 | -0.023 | 12.23% | 2,650 | | TZOO | Travelzoo Inc | - | 6.85 | 6.04 - 7.55 | 7.15 | +0.68 | 10.51% | 294,632 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TOPS | 0.225 | +0.073 | | AAL | 18.59 | +1.87 | | SHIP | 0.169 | +0.032 | | HTZ | 2.57 | +1.07 | | LK | 5.51 | +1.46 | | OAS | 1.26 | +0.703 | | F | 7.34 | +0.77 | | XSPA | 2.37 | +0.47 | | GE | 7.88 | +0.14 | | UAL | 42.405 | +3.305 | | Top 10 Gainers | | Name | Last | Change | | NVR | 3,491.07 | +94.69 | | BKNG | 1,812.64 | +70.00 | | MKL | 1,021.42 | +40.01 | | TPL | 664.80 | +39.79 | | CACC | 483.26 | +35.29 | | WTM | 918.32 | +28.95 | | ISRG | 592.76 | +28.51 | | ALGN | 288.21 | +28.14 | | MELI | 866.93 | +26.94 | | FCNCA | 433.70 | +26.81 | | Top 10 Losers | | Name | Last | Change | | WAAS | 0.00 | -27.05 | | CABO | 1,741.83 | -22.06 | | MDB | 197.98 | -22.06 | | TVIX | 108.50 | -13.22 | | TYL | 358.43 | -13.15 | | UGLD | 170.06 | -11.45 | | BIO | 452.52 | -11.33 | | MTN | 196.75 | -10.22 | | CISN | 0.00 | -9.99 | | CHTR | 530.72 | -9.31 | |
3156 
