| Code | Name | High | Low | Close | Volume | Change |
|---|
| TA | TravelCenters of America LLC | 1.300 | 0.960 | 1.300 | 370,200 | 0.190 |  | 17.12 |
| TAN | CLAYMORE/MAC GLOBAL | 5.990 | 5.490 | 5.950 | 407,000 | 0.450 | | 8.18 |
| TAO | CLAYMORE/ALPHASHARES | 8.490 | 7.250 | 8.490 | 8,400 | 0.770 | | 9.97 |
| TAQ | Transforma Acquisition Group | 7.950 | 7.880 | 7.900 | 99,600 | 0.000 |  | 0.00 |
| TAQ.U | Transforma Acquisition Group | 7.870 | 7.850 | 7.850 | 312,500 | 0.100 | | 1.29 |
| TAQ.W | Transforma Acquisition Group | 0.0100 | 0.0100 | 0.0100 | 70,400 | 0.0000 | | 0.00 |
| TAV | NETS TA-25 INDEX FD | 11.88 | 11.00 | 11.38 | 16,600 | 0.07 |  | 0.61 |
| TBT | ProShares Trust | 52.94 | 50.41 | 51.61 | 1,351,200 | 1.83 | | 3.68 |
| TBV | Tiens Biotech Group (USA) Inc. | 1.250 | 1.190 | 1.200 | 8,000 | 0.000 | | 0.00 |
| TCW | Triplecrown Acquisition Corp. | 8.900 | 8.870 | 8.900 | 1,300 | 0.030 | | 0.34 |
| TCW.U | Triplecrown Acquisition Corp. | 9.300 | 9.300 | 9.300 | 300 | 0.340 | | 3.79 |
| TCW.W | Triplecrown Acquisition Corp. | 0.2000 | 0.2000 | 0.2000 | 1,100 | 0.0000 | | 0.00 |
| TCX | Tucows Inc | 0.2900 | 0.2500 | 0.2500 | 47,700 | 0.0300 | | 10.71 |
| TDD | TDAX INDEPENDNC 2010 | 21.00 | 20.37 | 20.37 | 3,300 | 0.74 | | 3.51 |
| TDH | TARGETS TRUST IX | 16.50 | 16.14 | 16.36 | 4,400 | 0.02 | | 0.12 |
| TDN | Citigroup Global Markets Holdings Inc | 14.51 | 13.60 | 14.00 | 5,300 | 0.00 | | 0.00 |
| TDS | Telephone and Data Systems Inc. | 36.28 | 34.87 | 36.23 | 623,600 | 0.05 | | 0.14 |
| TDS.S | Telephone and Data Systems Inc. | 34.79 | 33.70 | 34.72 | 56,400 | 0.11 | | 0.32 |
| TDV | TDAX INDEPENDNC 2040 | 13.18 | 12.52 | 13.18 | 8,200 | 0.22 | | 1.70 |
| TDX | TDAX INDEPENDENC ETF | 23.77 | 23.45 | 23.61 | 7,000 | 0.10 | | 0.42 |
| TEC | Teton Energy Corporation | 3.620 | 3.620 | 3.620 | 400 | 0.030 | | 0.82 |
| TF | Thai Capital Fund Inc | 5.850 | 5.030 | 5.850 | 19,600 | 0.330 | | 5.98 |
| TFI | SPDR Series Trust | 21.20 | 21.04 | 21.04 | 125,400 | 0.08 | | 0.38 |
| TGB | Taseko Mines Limited | 0.7500 | 0.6600 | 0.6900 | 500,100 | 0.0500 | | 7.81 |
| TGC | Tengasco Inc. | 0.5400 | 0.4800 | 0.5000 | 159,200 | 0.0400 | | 7.41 |
| TGR | ISHARES | 24.51 | 24.27 | 24.27 | 500 | 0.19 | | 0.78 |
| TGY | Tremisis Energy Acquisition Corporation | 7.200 | 7.200 | 7.200 | 6,000 | 0.010 | | 0.14 |
| TGY.U | Tremisis Energy Acquisition Corporation | 7.140 | 7.120 | 7.140 | 5,000 | 0.040 | | 0.56 |
| TGY.W | Tremisis Energy Acquisition Corporation | 0.0600 | 0.0600 | 0.0600 | 5,000 | 0.0000 | | 0.00 |
| THD | ISHARES MSCI THAILAN | 21.23 | 19.79 | 21.23 | 7,000 | 1.49 | | 7.55 |
| THK | Think Partnership Inc. | 0.3200 | 0.1500 | 0.2000 | 79,500 | 0.0000 | | 0.00 |
| THM | International Tower Hill Mines Ltd | 1.150 | 1.010 | 1.090 | 162,100 | 0.040 | | 3.81 |
| TIK | Tel-Instrument Electronics Corp. | 2.300 | 2.300 | 2.300 | 200 | 0.000 | | 0.00 |
| TIL | Trans-India Acquisition Corporation | 7.540 | 7.540 | 7.540 | 200 | 0.020 | | 0.26 |
| TIL.U | Trans-India Acquisition Corporation | 7.480 | 7.480 | 7.480 | 1,000 | 0.030 | | 0.40 |
| TIL.W | Trans-India Acquisition Corporation | 0.0900 | 0.0900 | 0.0900 | 100 | 0.0200 | | 28.57 |
| TIP | ISHARES LEHMAN TIPS | 93.08 | 91.95 | 92.53 | 1,039,400 | 0.95 | | 1.02 |
| TIS | Orchids Paper Products Company | 6.910 | 6.540 | 6.750 | 6,700 | 0.190 | | 2.74 |
| TIV | Tri-Valley Corporation | 2.690 | 2.290 | 2.630 | 63,500 | 0.340 | | 14.85 |
| TKO | Telkonet Inc. | 0.1800 | 0.1500 | 0.1800 | 644,100 | 0.0400 | | 28.57 |
| TKP | Polaris Acquisition Corporation | 8.880 | 8.850 | 8.860 | 259,600 | 0.010 | | 0.11 |