| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| TA |
Travelcenters of America Llc |
3.6 |
3.3 |
3.45 |
231400 |
-0.15 |
 |
-4.17% |
| TACO |
Del Taco Rest |
10.46 |
10.145 |
10.27 |
289600 |
-0.06 |
|
-0.58% |
| TACT |
Transact Tech Inc |
13.375 |
12.6 |
12.85 |
36700 |
-0.15 |
|
-1.15% |
| TAIT |
Taitron Components |
1.52 |
1.46 |
1.5 |
109600 |
-0.02 |
|
-1.32% |
| TANH |
Tantech Holdings |
2.85 |
2.7 |
2.79 |
859900 |
0.04 |
 |
1.45% |
| TANNI |
Travelcenters of America Llc |
24.5 |
24.27 |
24.41 |
5900 |
-0.09 |
|
-0.37% |
| TANNL |
Travelcenters of America Llc |
24.55 |
24.25 |
24.42 |
3700 |
0.14 |
|
0.58% |
| TANNZ |
Travelcenters of America Llc |
24.395 |
24.1 |
24.211 |
2600 |
-0.18 |
|
-0.75% |
| TAPR |
Barclays Inverse US Treasury Aggt ETN |
25.77 |
24.96 |
24.96 |
900 |
-0.81 |
|
-3.14% |
| TAST |
Carrols Rstrnt Group |
11.25 |
10.85 |
11 |
224300 |
-0.15 |
|
-1.35% |
| TATT |
T A T Tech Ltd |
8.905 |
8.4 |
8.892 |
4400 |
0.34 |
|
4.00% |
| TAYD |
Taylor Devices Inc |
10.8 |
10.14 |
10.45 |
4700 |
-0.35 |
|
-3.24% |
| TBBK |
The Bancorp Inc |
10.99 |
10.46 |
10.56 |
226000 |
-0.25 |
|
-2.31% |
| TBK |
Triumph Bancorp |
41.805 |
39.6 |
40.05 |
147700 |
-1.05 |
|
-2.55% |
| TBNK |
Territorial Bancorp |
30.02 |
29.35 |
29.57 |
22900 |
-0.16 |
|
-0.54% |
| TBPH |
Theravance Bio Ord |
24.96 |
23.15 |
23.47 |
301200 |
-0.78 |
|
-3.22% |
| TCBI |
Texas Capital Bncsh |
90.55 |
87.45 |
89.2 |
534600 |
-0.70 |
|
-0.78% |
| TCBIL |
Texas Cap 6.5 Sr NTS |
25.8 |
25.69 |
25.69 |
3500 |
-0.07 |
|
-0.27% |
| TCBIP |
Texas Capital |
25.44 |
25.405 |
25.44 |
3300 |
0.04 |
|
0.14% |
| TCBK |
Trico Bancshares |
39.43 |
36.15 |
36.65 |
80800 |
-0.56 |
|
-1.50% |
| TCCO |
Technical Commctn Cp |
5.7 |
5.1 |
5.5 |
96800 |
0.25 |
|
4.76% |
| TCFC |
The Community Fin Cp |
37.16 |
36.665 |
37.09 |
8400 |
-0.07 |
|
-0.19% |
| TCGP |
The Carlyle Group LP |
24.19 |
23.93 |
24 |
13800 |
-0.13 |
|
-0.54% |
| TCMD |
Tactile Systems Technology Inc |
31.845 |
31 |
31.23 |
148600 |
-0.53 |
|
-1.67% |
| TCON |
Tracon Pharma |
2.7 |
2.35 |
2.55 |
621100 |
0.20 |
|
8.51% |
| TCPC |
TCP Capital Corp |
14.19 |
14.04 |
14.11 |
240800 |
-0.08 |
|
-0.56% |
| TCRD |
THL Credit Inc |
7.87 |
7.715 |
7.76 |
187900 |
-0.01 |
|
-0.13% |
| TCX |
Tucows Inc Cl A |
56.1 |
55.1 |
55.8 |
51200 |
-0.05 |
|
-0.09% |
| TDIV |
Nasdaq Technology Dividend Index Fund FT |
35.75 |
34.42 |
34.8 |
103700 |
-0.94 |
|
-2.63% |
| TEAM |
Atlassian Cls A Ord |
54.24 |
53.01 |
53.78 |
878600 |
0.24 |
|
0.45% |
| TECD |
Tech Data Cp |
84.46 |
79.29 |
80.09 |
747800 |
-4.37 |
|
-5.17% |
| TECH |
Bio-Techne Cp |
151.41 |
143.8 |
144.9 |
238300 |
-5.59 |
|
-3.71% |
| TEDU |
Tarena Intl ADR |
11.41 |
11 |
11.07 |
212700 |
-0.15 |
|
-1.34% |
| TELL |
Tellurian Inc New |
7.23 |
6.76 |
7.08 |
1333100 |
-0.11 |
|
-1.53% |
| TENX |
Tenax Therapeutics |
5.597 |
5.165 |
5.23 |
17000 |
-0.20 |
|
-3.61% |
| TERP |
Terraform Power Inc |
10.8 |
10.64 |
10.68 |
481600 |
-0.06 |
|
-0.56% |
| TESS |
Tessco Tech Inc |
23.35 |
22.75 |
23.05 |
19300 |
-0.25 |
|
-1.07% |
| TFSL |
Tfs Financial Corp |
14.82 |
14.5 |
14.62 |
149500 |
-0.07 |
|
-0.48% |
| TGA |
Transglobe Energy Cp |
1.34 |
1.31 |
1.32 |
23700 |
-0.01 |
|
-0.75% |
| TGEN |
Tecogen Inc |
2.94 |
2.8 |
2.89 |
41100 |
-0.05 |
|
-1.70% |
| TGLS |
Tecnoglass Inc |
9.54 |
9.44 |
9.49 |
20100 |
0.01 |
|
0.11% |
| TGTX |
Tg Therapeuticscmn |
14.35 |
13.4 |
13.75 |
1273500 |
-0.55 |
|
-3.85% |
| THFF |
First Finl Corp [In] |
42.35 |
40.75 |
41.55 |
36100 |
-0.35 |
|
-0.84% |
| THRM |
Gentherm Inc |
34.15 |
33.6 |
33.75 |
250700 |
-0.05 |
|
-0.15% |
| THST |
Truett Hurst Cl A CO |
1.865 |
1.841 |
1.841 |
400 |
-0.02 |
|
-1.29% |
| TIBRU |
Tiberius Acquisition Corporation Units |
10.09 |
10.07 |
10.08 |
43300 |
0.00 |
 |
0.00% |
| TILE |
Interface Inc |
25.3 |
24.3 |
24.6 |
877000 |
-0.55 |
|
-2.19% |
| TIPT |
Tiptree Fncl Cl A |
6.4 |
6.15 |
6.2 |
18600 |
-0.20 |
|
-3.13% |
| TISA |
Top Image Systems |
0.99 |
0.97 |
0.98 |
88400 |
0.00 |
|
0.00% |
| TITN |
Titan Machinery Inc |
24.81 |
23.53 |
24.01 |
509700 |
0.36 |
|
1.52% |
| TIVO |
Tivo Corp |
13.75 |
13.15 |
13.25 |
875100 |
-0.25 |
|
-1.85% |
| TLF |
Tandy Leather Fctry |
7.15 |
6.95 |
6.975 |
5700 |
-0.03 |
|
-0.36% |
| TLGT |
Teligent |
3.38 |
3.19 |
3.19 |
418700 |
-0.11 |
|
-3.33% |
| TLND |
Talend S.A. |
48.98 |
45.44 |
46.04 |
302000 |
-2.36 |
|
-4.88% |
| TLT |
20+ Year Treas Bond Ishares ETF |
122.36 |
121.16 |
121.88 |
12036400 |
0.53 |
|
0.44% |
| TMUS |
T-Mobile US |
60.83 |
59.29 |
59.62 |
2595100 |
-0.78 |
|
-1.29% |
| TNAV |
Telenav Inc |
5.4 |
5.05 |
5.1 |
258600 |
-0.25 |
|
-4.67% |
| TNDM |
Tandem Diabetes Care |
5.15 |
4.75 |
4.9 |
1536900 |
-0.08 |
|
-1.61% |
| TNXP |
Tonix Pharm Hldg |
3.05 |
2.8 |
2.89 |
87500 |
-0.06 |
|
-2.03% |
| TOCA |
Tocagen Inc |
11.9 |
11.2 |
11.35 |
103300 |
-0.55 |
|
-4.62% |
| TOPS |
Top Ships Inc |
1.91 |
1.62 |
1.65 |
2018200 |
-0.26 |
|
-13.61% |
| TORC |
Restorbio Inc |
9.99 |
8.56 |
8.57 |
97100 |
-0.98 |
|
-10.26% |
| TOUR |
Tuniu Corporatio Ads |
6.15 |
5.82 |
5.92 |
170900 |
-0.10 |
|
-1.66% |
| TOWN |
Towne Bank |
28.8 |
27.85 |
28.15 |
155400 |
-0.35 |
|
-1.23% |
| TPIC |
Tpi Composites Inc |
22.58 |
21.98 |
22.25 |
175300 |
-0.21 |
|
-0.93% |
| TQQQ |
Ultrapro QQQ Proshares |
142.5 |
126.77 |
131.14 |
10206300 |
-9.38 |
|
-6.68% |
| TRCB |
Two River Bncrp |
17.92 |
17.44 |
17.57 |
8200 |
-0.28 |
|
-1.57% |
| TRCH |
Torchlight Energy |
1.34 |
1.26 |
1.29 |
188500 |
-0.03 |
|
-2.27% |
| TREE |
Lendingtree Inc |
330.35 |
314.25 |
321.95 |
206300 |
-4.55 |
|
-1.39% |
| TRHC |
Tabula Rasa Healthcare Inc |
38.72 |
37.33 |
38.21 |
501500 |
0.12 |
|
0.32% |
| TRIB |
Trinity Bio ADR |
5.27 |
5.13 |
5.2 |
23600 |
0.06 |
|
1.17% |
| TRIL |
Trillium Therapeutic |
7.1 |
6.75 |
6.85 |
88800 |
0.05 |
|
0.74% |
| TRIP |
Tripadvisor Inc |
40.66 |
39.08 |
39.12 |
2076900 |
-1.54 |
|
-3.79% |
| TRMB |
Trimble Navigation |
36.06 |
34.44 |
34.92 |
1140700 |
-0.77 |
|
-2.16% |
| TRMK |
Trustmark Corp |
31.16 |
30.12 |
30.45 |
416500 |
-0.69 |
|
-2.22% |
| TRMT |
Tremont Mortgage Trust Common Shares of Benefici |
13.49 |
12.76 |
13 |
10700 |
-0.49 |
|
-3.63% |
| TRNS |
Transcat Inc |
15.55 |
15.45 |
15.45 |
2300 |
-0.10 |
|
-0.64% |
| TROV |
Trovagene Inc |
0.378 |
0.34 |
0.345 |
1469400 |
-0.03 |
|
-6.76% |
| TROW |
T Rowe Price Group |
107.79 |
102.9 |
104.67 |
1737000 |
-2.87 |
|
-2.67% |
| TRPX |
Therapix Biosciences Ltd |
5.76 |
5.62 |
5.62 |
700 |
-0.14 |
|
-2.43% |
| TRS |
Trimas Corp |
26.25 |
24.95 |
25.25 |
199800 |
-0.95 |
|
-3.63% |
| TRST |
Trustco Bank Corp NY |
8.525 |
8.3 |
8.4 |
354700 |
-0.10 |
|
-1.18% |
| TRUE |
Truecar Inc |
9.57 |
9.2 |
9.24 |
1326400 |
-0.18 |
|
-1.91% |
| TRUP |
Trupanion Inc |
30.305 |
28.4 |
28.62 |
273100 |
-1.11 |
|
-3.73% |
| TRVG |
Trivago NV |
7.08 |
6.69 |
6.7 |
449700 |
-0.28 |
|
-4.01% |
| TRVN |
Trevena Inc |
1.66 |
1.52 |
1.54 |
965700 |
-0.09 |
|
-5.52% |
| TSBK |
Timberland Bancorp |
30.25 |
28.76 |
29.12 |
42000 |
-1.06 |
|
-3.51% |
| TSC |
Tristate Capital Hld |
23.45 |
22.7 |
22.9 |
108500 |
-0.30 |
|
-1.29% |
| TSCAP |
Tristate Capital Holdings Inc Dep Shs Repstg 1/4 |
25.92 |
25.85 |
25.92 |
1600 |
0.07 |
|
0.27% |
| TSCO |
Tractor Supply CO |
63.015 |
59.8 |
60.39 |
2702900 |
-2.16 |
|
-3.45% |
| TSEM |
Tower Semiconductor |
26.88 |
26.28 |
26.75 |
555900 |
0.10 |
|
0.38% |
| TSG |
The Stars Group Inc |
27.7 |
26.45 |
26.6 |
320400 |
-1.00 |
|
-3.62% |
| TSLA |
Tesla Inc |
260.33 |
244.59 |
252.48 |
16113900 |
-3.78 |
|
-1.48% |
| TSRI |
T S R Inc |
6.2 |
6.2 |
6.2 |
3100 |
0.00 |
|
0.00% |
| TSRO |
Tesaro Inc |
57.87 |
53.34 |
55.45 |
1098900 |
-0.95 |
|
-1.68% |
| TST |
Thestreet Inc |
1.8 |
1.71 |
1.74 |
337100 |
-0.06 |
|
-3.33% |
| TTD |
Trade Desk Inc |
49.62 |
47.28 |
48.01 |
860700 |
-0.95 |
|
-1.94% |
| TTEC |
Teletech Hldgs |
31.4 |
30.1 |
30.45 |
58200 |
-0.10 |
|
-0.33% |
| TTEK |
Tetra Tech Inc |
49.5 |
48.05 |
48.55 |
221600 |
-0.60 |
|
-1.22% |
| TTGT |
Techtarget Inc |
20.08 |
18.95 |
19.16 |
179000 |
-0.80 |
|
-4.01% |
| TTMI |
TTM Technologies I |
15.27 |
14.75 |
14.91 |
564000 |
-0.36 |
|
-2.36% |
| TTNP |
Titan Pharma |
1.06 |
0.98 |
1 |
90100 |
-0.05 |
|
-4.76% |
| TTOO |
T2 Biosystems CS |
6.54 |
6.25 |
6.32 |
171900 |
-0.15 |
|
-2.32% |
| TTPH |
Tetraphase Pharmaceu |
3.08 |
2.98 |
3.04 |
675600 |
-0.04 |
|
-1.30% |
| TTS |
Tile Shop Hldgs |
6.3 |
5.4 |
5.6 |
1034300 |
-0.40 |
|
-6.67% |
| TTWO |
Take-Two Interacti |
96.99 |
93.92 |
95.92 |
4120300 |
-0.40 |
|
-0.42% |
| TUES |
Tuesday Morning CO |
4 |
3.85 |
3.9 |
301200 |
-0.05 |
|
-1.27% |
| TUR |
Turkey Ishares MSCI ETF |
42.115 |
41.34 |
41.68 |
276900 |
-0.38 |
|
-0.90% |
| TURN |
180 Degree Capital Corp |
1.88 |
1.85 |
1.87 |
34600 |
0.01 |
|
0.54% |
| TUSA |
Total US Market Alphadex ETF FT |
33.01 |
31.9 |
31.9 |
900 |
-1.11 |
|
-3.36% |
| TUSK |
Mammoth Energy Services Inc |
31.85 |
29.69 |
30.83 |
475400 |
-0.51 |
|
-1.63% |
| TVIX |
VS 2X VIX Short Term |
12.06 |
9.78 |
11.2 |
78373300 |
1.20 |
|
12.00% |
| TVTY |
Tivity Health |
40.15 |
38.95 |
39.2 |
577300 |
-0.40 |
|
-1.01% |
| TWIN |
Twin Disc Inc |
22.18 |
21.37 |
22.03 |
52500 |
0.29 |
|
1.33% |
| TWMC |
Trans World Entert |
1.3 |
1.25 |
1.3 |
23400 |
0.05 |
|
4.00% |
| TWNK |
Hostess Brands Inc |
14.78 |
14.16 |
14.25 |
575700 |
-0.53 |
|
-3.59% |
| TWNKW |
Gores Holdings Warr |
2.33 |
2.07 |
2.14 |
13600 |
-0.19 |
|
-8.15% |
| TWOU |
2U Inc |
84.67 |
82.56 |
83.78 |
480600 |
0.27 |
|
0.32% |
| TXMD |
Therapeuticsmd Inc |
4.89 |
4.72 |
4.79 |
1895000 |
-0.03 |
|
-0.62% |
| TXN |
Texas Instruments |
103.52 |
99.73 |
100.65 |
5865400 |
-2.21 |
|
-2.15% |
| TXRH |
Texas Roadhouse Inc |
58.59 |
56.82 |
57.24 |
784000 |
-0.54 |
|
-0.93% |
| TYHT |
Shineco Inc |
1.68 |
1.58 |
1.68 |
60100 |
0.04 |
|
2.44% |
| TYME |
Tyme Technologies |
2.27 |
2.15 |
2.2 |
110900 |
-0.02 |
|
-0.90% |
| TYPE |
Monotype Imag. Hold. |
22.55 |
21.75 |
21.95 |
205700 |
-0.35 |
|
-1.57% |
| TZOO |
Travelzoo Inc |
7.25 |
6.95 |
7.05 |
39300 |
0.05 |
|
0.71% |
Exchange