| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| T |
AT&T Inc |
35.66 |
34.83 |
35.1 |
29232900 |
-0.48 |
 |
-1.35% |
| TAC |
Transalta Corp |
5.45 |
5.3 |
5.35 |
24800 |
-0.05 |
|
-0.93% |
| TAHO |
Tahoe Res Inc |
4.93 |
4.72 |
4.82 |
2133000 |
0.08 |
 |
1.69% |
| TAL |
Tal Education Group |
37 |
35.31 |
35.54 |
3090100 |
-1.46 |
|
-3.95% |
| TAP |
Molson Coors Brewing Company |
75.46 |
72.92 |
73.09 |
1612900 |
-2.22 |
|
-2.95% |
| TAP.A |
Molson Coors Brewing Company |
80.22 |
80.22 |
80.22 |
100 |
0.00 |
 |
0.00% |
| TARO |
Taro Pharm Inds |
99.56 |
97.07 |
97.9 |
114700 |
-0.84 |
|
-0.85% |
| TBB |
AT&T Inc 5.350% Global Notes Due 2066 |
25.49 |
25.3 |
25.31 |
116200 |
-0.10 |
|
-0.39% |
| TBI |
Trueblue Inc |
26.15 |
25.55 |
25.95 |
293700 |
0.10 |
|
0.39% |
| TCF |
TCF Financial Corp |
22.94 |
21.99 |
22.21 |
2313500 |
-0.51 |
|
-2.24% |
| TCF-D |
TCF Financial Corp |
25.04 |
24.9 |
24.98 |
10400 |
-0.02 |
|
-0.08% |
| TCI |
Transcontinental Realty Investors |
41.79 |
39.42 |
41.65 |
5800 |
1.04 |
|
2.56% |
| TCO |
Taubman Centers |
57.64 |
55.89 |
56.38 |
356200 |
-0.44 |
|
-0.77% |
| TCO-J |
Taubman Centers Inc Preferred |
24.75 |
24.67 |
24.75 |
4300 |
0.08 |
|
0.32% |
| TCO-K |
Taubman Centers Inc |
24.2 |
24.045 |
24.2 |
37300 |
0.13 |
|
0.54% |
| TCP |
TCP Pipelines |
34.67 |
33.64 |
34.22 |
234500 |
-0.38 |
|
-1.10% |
| TCRZ |
THL Credit Inc |
25.7 |
25.6 |
25.7 |
500 |
0.10 |
|
0.39% |
| TCS |
The Container Store Group Inc |
5.61 |
5.33 |
5.52 |
161700 |
0.02 |
|
0.36% |
| TD |
Toronto Dominion Bank |
56.91 |
55.69 |
56.24 |
1799500 |
-0.61 |
|
-1.07% |
| TDA |
Telephone and Data Systems Inc |
24.59 |
24.49 |
24.5 |
9200 |
0.00 |
|
0.00% |
| TDC |
Teradata Corp |
39.97 |
38.92 |
39.15 |
975000 |
-0.57 |
|
-1.44% |
| TDE |
Telephone and Data Systems |
25.27 |
25.25 |
25.25 |
5600 |
0.00 |
|
0.00% |
| TDF |
Templeton Dragon Fund |
22.29 |
21.67 |
21.86 |
47300 |
-0.43 |
|
-1.93% |
| TDG |
Transdigm Group Inc |
307.5 |
298.36 |
301.07 |
381400 |
-4.34 |
|
-1.42% |
| TDI |
Telephone and Data Systems |
25.2 |
25.06 |
25.11 |
2200 |
-0.09 |
|
-0.36% |
| TDJ |
Telephone and Data Systems Inc |
25.27 |
25.14 |
25.17 |
9900 |
0.03 |
|
0.12% |
| TDOC |
Teladoc Health Inc |
40.5 |
38.15 |
38.5 |
963300 |
-1.80 |
|
-4.47% |
| TDS |
Telephone and Data Systems |
28.03 |
27.095 |
27.15 |
498500 |
-0.72 |
|
-2.58% |
| TDW |
Tidewater Inc |
28.91 |
27.99 |
28.63 |
55900 |
-0.15 |
|
-0.52% |
| TDW.A |
Tidewater Inc Series A Warrants |
3.58 |
3.39 |
3.47 |
2000 |
0.08 |
|
2.36% |
| TDW.B |
Tidewater Inc Series B Warrants |
3.1 |
3.1 |
3.1 |
300 |
0.00 |
|
0.00% |
| TDY |
Teledyne Technologies Inc |
187.39 |
181.02 |
183.53 |
104700 |
-3.26 |
|
-1.75% |
| TECK |
Teck Resources Ltd |
26.02 |
25.09 |
25.42 |
1657200 |
-0.51 |
|
-1.97% |
| TEF |
Telefonica S.A. |
9.85 |
9.675 |
9.72 |
724500 |
-0.12 |
|
-1.22% |
| TEI |
Templeton Emerging Markets |
11.37 |
11.28 |
11.34 |
119800 |
0.06 |
|
0.53% |
| TEL |
Te Connectivity Ltd |
99.47 |
95.8 |
96.91 |
1265700 |
-2.43 |
|
-2.45% |
| TEN |
Tenneco Automotive |
54.84 |
52.44 |
53.08 |
398800 |
-1.58 |
|
-2.89% |
| TEO |
Telecom Argentina Stet - France Telecom S.A. |
31.41 |
30.81 |
30.9 |
111500 |
-0.36 |
|
-1.15% |
| TEVA |
Teva Pharmaceutical Industries Ltd |
17.08 |
16.35 |
16.77 |
10845900 |
-0.26 |
|
-1.53% |
| TEX |
Terex Corp |
37.53 |
35.45 |
35.84 |
811100 |
-1.48 |
|
-3.97% |
| TFX |
Teleflex Inc |
254.97 |
246.62 |
250.04 |
341400 |
-4.47 |
|
-1.76% |
| TG |
Tredegar Corp |
18.1 |
16.7 |
16.99 |
88000 |
-0.86 |
|
-4.82% |
| TGH |
Textainer Group Holdings |
17.1 |
16.2 |
16.45 |
200000 |
-0.45 |
|
-2.66% |
| TGI |
Triumph Group |
25.4 |
24.4 |
25.15 |
706800 |
-0.05 |
|
-0.20% |
| TGNA |
Tegna Inc |
11.44 |
10.83 |
10.91 |
2332700 |
-0.46 |
|
-4.05% |
| TGP |
Teekay Lng Partners LP |
18.095 |
17.2 |
17.4 |
145800 |
-0.50 |
|
-2.79% |
| TGP-A |
Teekay Lng Partners LP Pref Share |
24.89 |
24.6 |
24.6 |
12400 |
-0.09 |
|
-0.36% |
| TGP-B |
Teekay Lng Partners LP Perp Pfd Unit Ser B Fixed |
23.29 |
22.95 |
22.97 |
26700 |
-0.32 |
|
-1.37% |
| TGS |
Transportadora DE Gas Sa Ord B |
20.31 |
19.84 |
19.97 |
49600 |
-0.34 |
|
-1.67% |
| TGT |
Target Corp |
69.38 |
67.44 |
68.98 |
5903000 |
-0.05 |
|
-0.07% |
| THC |
Tenet Healthcare Corp |
24.34 |
22.9 |
23.19 |
2239600 |
-0.97 |
|
-4.01% |
| THG |
The Hanover Insurance Group |
118.53 |
115.69 |
116.53 |
285000 |
-1.41 |
|
-1.20% |
| THGA |
The Hanover Insurance Group I |
25.15 |
25.09 |
25.135 |
8900 |
0.02 |
|
0.06% |
| THO |
Thor Industries |
116.19 |
108.68 |
109.48 |
990700 |
-5.35 |
|
-4.66% |
| THQ |
Tekla Healthcare Opportunities |
16.59 |
16.03 |
16.33 |
155000 |
-0.25 |
|
-1.51% |
| THR |
Thermon Group Holdings Inc |
22.64 |
21.74 |
21.97 |
77300 |
-0.39 |
|
-1.74% |
| THS |
Treehouse Foods |
38.77 |
37.52 |
37.68 |
744600 |
-0.56 |
|
-1.46% |
| THW |
Tekla World Healthcare Fund |
12.87 |
12.47 |
12.51 |
196000 |
-0.32 |
|
-2.49% |
| TI |
Telecom Italia S.P.A. |
9.52 |
9.31 |
9.43 |
51000 |
-0.06 |
|
-0.63% |
| TI.A |
Telecom Italia S.P.A. |
8.21 |
8.08 |
8.19 |
9500 |
-0.01 |
|
-0.12% |
| TIER |
Tier REIT |
18.55 |
18.12 |
18.28 |
169900 |
-0.16 |
|
-0.87% |
| TIF |
Tiffany & CO |
98.42 |
93.72 |
94.87 |
1763000 |
-3.19 |
|
-3.25% |
| TISI |
Team Inc |
13.8 |
13.35 |
13.65 |
468600 |
-0.05 |
|
-0.36% |
| TJX |
TJX Companies |
82.36 |
79.72 |
80.56 |
3615300 |
-1.17 |
|
-1.43% |
| TK |
Teekay Shipping Corp |
8.11 |
7.72 |
7.75 |
709500 |
-0.25 |
|
-3.12% |
| TKC |
Turkcell Iletisim Hizmetleri As |
9.61 |
9.38 |
9.41 |
167400 |
-0.15 |
|
-1.57% |
| TKR |
Timken Company |
45.9 |
43.65 |
43.9 |
631600 |
-1.75 |
|
-3.83% |
| TLI |
Lmp Corporate Loan Fund Inc |
10.48 |
10.38 |
10.43 |
18500 |
-0.05 |
|
-0.48% |
| TLK |
P.T. Telekomunikasi Indonesia Tbk |
26.88 |
26.34 |
26.38 |
289400 |
-0.16 |
|
-0.60% |
| TLP |
Transmontaigne Partners LP |
36.34 |
35.4 |
36.27 |
41400 |
0.52 |
|
1.45% |
| TLRA |
Telaria Inc |
3.785 |
3.6 |
3.65 |
197000 |
-0.13 |
|
-3.44% |
| TLRD |
Tailored Brands Inc |
25.88 |
24.96 |
25.43 |
1206700 |
0.36 |
|
1.44% |
| TLYS |
Tilly's Inc |
11.48 |
11.07 |
11.26 |
127600 |
0.00 |
|
0.00% |
| TM |
Toyota Motor Corp Ltd Ord |
128.95 |
125.85 |
126.59 |
260000 |
-2.36 |
|
-1.83% |
| TMHC |
Taylor Morrison Home Corporatio |
23.24 |
21.72 |
22.13 |
936300 |
-1.02 |
|
-4.41% |
| TMK |
Torchmark Corp |
84.26 |
81.19 |
82.2 |
600600 |
-2.00 |
|
-2.38% |
| TMK-C |
Torchmark Corporation 6.125% Ju |
26.49 |
26.1 |
26.15 |
5900 |
-0.34 |
|
-1.28% |
| TMO |
Thermo Fisher Scientific Inc |
206.78 |
199.85 |
203.14 |
1619700 |
-2.58 |
|
-1.25% |
| TMST |
Timken Steel Corp |
15.21 |
14.41 |
14.57 |
324400 |
-0.58 |
|
-3.83% |
| TNC |
Tennant Company |
68.75 |
66.45 |
67.05 |
99800 |
-0.75 |
|
-1.11% |
| TNET |
Trinet Group Inc |
46.54 |
44.56 |
45.02 |
250400 |
-1.22 |
|
-2.64% |
| TNK |
Teekay Tankers Ltd |
1.19 |
1.11 |
1.11 |
1284500 |
-0.07 |
|
-5.93% |
| TNP |
Tsakos Energy Navigation Ltd |
3.35 |
3.28 |
3.29 |
212500 |
-0.01 |
|
-0.30% |
| TNP-B |
Tsakos Energy Navigation Limit |
25.285 |
25.285 |
25.285 |
200 |
0.00 |
|
0.00% |
| TNP-C |
Tsakos Energy Navigation Limit |
25.54 |
25.425 |
25.54 |
4100 |
0.09 |
|
0.35% |
| TNP-D |
Tsakos Energy Navigation Limit |
24.95 |
24.851 |
24.92 |
9500 |
0.03 |
|
0.10% |
| TNP-E |
Tsakos Energy Navigation Ltd |
25.1 |
25.01 |
25.05 |
16900 |
0.00 |
|
0.00% |
| TOL |
Toll Brothers Inc |
43.08 |
40.98 |
41.95 |
2145400 |
-1.12 |
|
-2.60% |
| TOO |
Teekay Offshore Partners LP |
2.32 |
2.24 |
2.31 |
439900 |
0.04 |
|
1.76% |
| TOO-A |
Teekay Offshore Partners LP |
21.41 |
21.08 |
21.13 |
8300 |
-0.17 |
|
-0.80% |
| TOO-B |
Teekay Offshore Partners LP |
23.67 |
23.6 |
23.6 |
6300 |
0.00 |
|
0.00% |
| TOO-E |
Teekay Offshore Partners LP 8.875% Cum Red Perp |
24.595 |
24.26 |
24.46 |
15100 |
-0.09 |
|
-0.37% |
| TOT |
Totalfinaelf S.A. |
57.75 |
56.3 |
56.81 |
2372200 |
-0.90 |
|
-1.56% |
| TOWR |
Tower International |
27.7 |
26.3 |
26.5 |
61400 |
-1.10 |
|
-3.99% |
| TPB |
Turning Point Brands |
19.98 |
19.11 |
19.26 |
41900 |
-0.19 |
|
-0.98% |
| TPC |
Tutor Perini Corp |
22.15 |
21.5 |
21.75 |
543300 |
-0.20 |
|
-0.91% |
| TPG.H |
Tpg Pace Holdings Corp |
10.44 |
10.4 |
10.4 |
26200 |
-0.04 |
|
-0.38% |
| TPG.I |
Tpg Pace Holdings Corp Warrants |
1.55 |
1.55 |
1.55 |
700 |
0.00 |
|
0.00% |
| TPH |
Tri Pointe Homes Inc |
16.4 |
15.57 |
15.74 |
1371600 |
-0.53 |
|
-3.26% |
| TPL |
Texas Pacific Land Trust |
515.8 |
496.15 |
508.5 |
8800 |
0.40 |
|
0.08% |
| TPR |
Tapestry Inc |
52.63 |
50.69 |
51.48 |
2768100 |
-1.02 |
|
-1.94% |
| TPRE |
Third Point Reinsurance Ltd CO |
13.95 |
13.3 |
13.5 |
726700 |
-0.30 |
|
-2.17% |
| TPVG |
Triplepoint Venture Growth Bdc |
12.05 |
11.72 |
11.85 |
58200 |
-0.20 |
|
-1.66% |
| TPVY |
Triplepoint Venture Growth Bdc Corp 5.75% Notes |
25.15 |
25.02 |
25.13 |
3000 |
0.09 |
|
0.36% |
| TPX |
Tempur-Pedic International Inc |
45.39 |
43.48 |
44.43 |
765600 |
-0.85 |
|
-1.88% |
| TPZ |
Tortoise Power and Energy |
18.07 |
17.65 |
17.68 |
33000 |
-0.29 |
|
-1.61% |
| TR |
Tootsie Roll Industries |
29.45 |
28.5 |
28.9 |
138000 |
-0.50 |
|
-1.70% |
| TRC |
Tejon Ranch Company |
23.36 |
22.43 |
22.84 |
158700 |
-0.21 |
|
-0.91% |
| TRCO |
Tribune Media Corp |
40.76 |
39.94 |
40.12 |
741500 |
-0.32 |
|
-0.79% |
| TREC |
Trecora Resources |
13.525 |
13.05 |
13.15 |
46800 |
-0.35 |
|
-2.59% |
| TREX |
Trex Company |
110.67 |
105 |
106.06 |
160500 |
-3.30 |
|
-3.02% |
| TRGP |
Targa Resources |
44.45 |
42.95 |
43.42 |
2590400 |
-0.48 |
|
-1.09% |
| TRI |
Thomson Reuters Corp |
39.05 |
38.45 |
38.68 |
1278100 |
0.07 |
|
0.18% |
| TRK |
Speedway Motorsports |
18.2 |
17.22 |
17.4 |
68000 |
-0.35 |
|
-1.97% |
| TRN |
Trinity Industries |
32.55 |
31.41 |
31.68 |
1213600 |
-0.86 |
|
-2.64% |
| TRNO |
Terreno Realty Corp |
34.51 |
33.59 |
33.85 |
388000 |
-0.66 |
|
-1.91% |
| TROX |
Tronox Inc |
18.43 |
17.28 |
17.84 |
1143500 |
-0.50 |
|
-2.73% |
| TRP |
Transcananda Pipelines |
41.15 |
40.12 |
40.39 |
1655100 |
-0.76 |
|
-1.85% |
| TRQ |
Turquoise Hill Resources Ltd |
3.06 |
2.95 |
2.99 |
2997500 |
-0.07 |
|
-2.29% |
| TRTN |
Triton International Ltd |
30.6 |
28.86 |
29.23 |
443100 |
-1.28 |
|
-4.20% |
| TRTX |
Tpg Re Finance Trust Inc |
19.97 |
19.69 |
19.75 |
101000 |
-0.22 |
|
-1.10% |
| TRU |
Transunion |
57.21 |
55.24 |
55.65 |
1513600 |
-1.08 |
|
-1.90% |
| TRV |
The Travelers Companies Inc |
138.73 |
132.89 |
134.84 |
2215400 |
-3.68 |
|
-2.66% |
| TS |
Tenaris S.A. |
34.9 |
33.7 |
34.16 |
1428200 |
-0.53 |
|
-1.53% |
| TSE |
Trinseo S.A. |
74.6 |
72.6 |
72.75 |
481600 |
-1.25 |
|
-1.69% |
| TSI |
Tcw Strategic |
5.6 |
5.55 |
5.59 |
65600 |
0.03 |
|
0.54% |
| TSLF |
THL Credit Senior Loan Fund |
17.28 |
16.99 |
17.05 |
32400 |
-0.20 |
|
-1.16% |
| TSLX |
Tpg Specialty Lending Inc |
17.87 |
17.77 |
17.83 |
273300 |
-0.02 |
|
-0.11% |
| TSM |
Taiwan Semiconductor Manufacturing |
43.59 |
42.42 |
42.5 |
6361200 |
-0.84 |
|
-1.94% |
| TSN |
Tyson Foods |
71.97 |
68.03 |
68.64 |
4966300 |
-3.12 |
|
-4.35% |
| TSQ |
Townsquare Media Llc |
8.02 |
7.38 |
7.65 |
86900 |
-0.25 |
|
-3.16% |
| TSS |
Total System Services |
86.83 |
84.02 |
84.74 |
893900 |
-1.39 |
|
-1.61% |
| TSU |
Tim Participacoes S.A. |
21.73 |
21.03 |
21.18 |
574600 |
-0.38 |
|
-1.76% |
| TTC |
Toro Company |
62.36 |
59.73 |
60.76 |
587900 |
-1.46 |
|
-2.35% |
| TTI |
Tetra Technologies |
3.73 |
3.42 |
3.43 |
912500 |
-0.28 |
|
-7.55% |
| TTM |
Tata Motors Ltd |
26.42 |
25.58 |
25.67 |
1428500 |
-0.39 |
|
-1.50% |
| TTP |
Tortoise Pipeline & Energy Fund |
16.22 |
15.65 |
16.04 |
54000 |
-0.03 |
|
-0.19% |
| TU |
Telus Corp Non Voting Shares |
35.17 |
34.65 |
34.74 |
335000 |
-0.43 |
|
-1.22% |
| TUP |
Tupperware Corp |
48.49 |
46.52 |
46.92 |
575500 |
-1.31 |
|
-2.72% |
| TV |
Grupo Televisa S.A. |
16.1 |
15.705 |
16.07 |
2079300 |
0.14 |
|
0.88% |
| TVC |
Tennessee Valley Authority |
24.76 |
24.65 |
24.68 |
21000 |
-0.07 |
|
-0.28% |
| TVE |
Tennessee Valley Authority |
25.04 |
25 |
25.01 |
4200 |
-0.03 |
|
-0.12% |
| TVPT |
Travelport Worldwide Ltd |
16.46 |
15.88 |
15.96 |
1758200 |
-0.41 |
|
-2.50% |
| TWI |
Titan International |
12.64 |
12.05 |
12.15 |
162200 |
-0.30 |
|
-2.41% |
| TWLO |
Twilio |
38.51 |
36.45 |
36.65 |
1441500 |
-1.20 |
|
-3.17% |
| TWN |
Taiwan Fund |
21.09 |
20.815 |
20.84 |
5700 |
-0.25 |
|
-1.19% |
| TWO |
Two Harbors Investments Corp |
15.32 |
15.1 |
15.23 |
1852500 |
0.03 |
|
0.20% |
| TWO-A |
Two Harbors Investment Corp |
26.41 |
26.2 |
26.38 |
19500 |
0.04 |
|
0.15% |
| TWO-B |
Two Harbors Investment Corp |
25.29 |
25.06 |
25.29 |
40200 |
0.10 |
|
0.40% |
| TWO-C |
Two Harbors Investment Corp Cum Red Pfd Ser C FI |
24.06 |
23.81 |
23.98 |
25800 |
-0.04 |
|
-0.17% |
| TWTR |
Twitter Inc |
28.77 |
27.75 |
28.04 |
24353100 |
-0.33 |
|
-1.16% |
| TX |
Ternium S.A. |
32.9 |
32.34 |
32.58 |
241100 |
0.09 |
|
0.28% |
| TXT |
Textron Inc |
59.09 |
56.95 |
57.65 |
1409900 |
-1.10 |
|
-1.87% |
| TY |
Tri Continental Corp |
26.28 |
25.62 |
25.74 |
138900 |
-0.54 |
|
-2.05% |
| TY.P |
Tri Contl Cp 2.50 Pr |
51.58 |
51.58 |
51.58 |
100 |
0.00 |
|
0.00% |
| TYG |
Tortoise Energy Infrastructure Corp |
25.38 |
24.695 |
25.14 |
178900 |
0.12 |
|
0.48% |
| TYL |
Tyler Technologies |
212 |
203.18 |
204.33 |
293400 |
-6.24 |
|
-2.96% |
Exchange