M18 BARRON’S July 12, 2021
New York Stock Exchange Composite List
18.3110.06SocialCapHedIVAIPOD ... ...10.23–0.21 ... ... ... ...
19.3510.05SocialCapHedVIIPOF.UT ... ...10.68–0.07 ... ... ... ...
17.819.88SocialCapHedVIAIPOF ......10.14–0.05 ... ... ... ...
6.97 1.50SocialCapHedVIWtIPOF.WT ... ... 2.30+0.13 ... ... ... ...
1.25 0.83 SocialLvgIWtSLAC.WT ... ... 1.12+0.07 ... ... ... ...
11.209.85 SocialLvgI SLAC.UT ... ... 9.97–0.02 ... ... ... ...
10.289.62 SocialLvgIA SLAC ... ... 9.70 ... ... ... ... ...
60.3026.82SOQUIMICH SQM .3 68 47.91–0.32 ...1.27 1.80.1547
8.94 4.50 Sogou SOGO ...dd8.70+0.04 ... .19 .30 ...
15.085.55 SolarisOilfield SOI 4.3dd9.68–0.21–1.03 ... ....105
24.3413.98SolarWinds SWI ...^37 17.41+0.18.50 ...1.04 ...
56.0733.82SonicAutomotive SAH 1.0 10 46.84+0.13 ...5.13 5.48.12
69.8348.20SonocoProducts SON 2.7 34 67.30+0.732.05 3.58 3.82.45
118.5072.45Sony SONY .4 12 102.04+0.398.98 ... ....248
29.2418.24SoJerseyInd SJI 4.6 15 26.38+0.101.62 ... ....3025
59.8648.00SouthJerseyUn SJIV 8.2 ...56.28+0.06 ... ... ...1.0938
66.9351.22Southern SO 4.3 19 61.47–0.062.93 ... ... .66
53.5044.59SouthernUnSeriesASOLN 6.6...51.45+0.22 ... ... ....8438
83.2940.00SoCopper SCCO 4.3 24 65.18+0.992.03 4.22 2.74.70
64.7530.24SouthwestAir LUV ...dd52.84–0.82–5.44 –1.593.20 ...
75.0057.00SouthwestGas SWX 3.5^14 68.45+1.494.14 ... ....595
5.85 2.18SouthwesternEnerSWN ...dd5.42–0.13–5.42 ... ... ...
18.7110.15SpartanAcqnIISPRQ.UT ... ...10.22–0.53 ... ... ... ...
11.089.81 SpartanAcqnIIISPAQ.UT ... ...10.05–0.06 ... ... ... ...
10.009.71SpartanAcqnIIIASPAQ ...... 9.75–0.03 ... ... ... ...
1.41 0.86SpartanAcqnIIIWtSPAQ.WT ... ... 1.26 ... ... ... ... ...
16.66 9.40 SpartanIIA SPRQ ... ... 9.46–0.42 ... ... .41 ...
4.21 1.03 SpartanIIWt SPRQ.WT ... ... 1.51–0.29 ... ... ... ...
97.2744.57SpectrumBrands SPB 2.0 12 82.07–2.332.18 6.31 6.50.42
77.9550.58Spire SR 3.6 25 72.16–0.641.44 ... ... .65
53.6317.26SpiritAeroSys SPR .1dd47.63+0.60–8.38 ... ... .01
40.7714.65SpiritAirlines SAVE ...dd29.60–1.36–5.06 –3.39 ... ...
51.1729.40SpiritRealtyCap SRC 5.1cc48.71+0.72.15 ...1.18.625
11.759.89 SportsEntAcqnSEAH.UT ... ...11.04–0.10 ... ... ... ...
10.859.59 SportsEntA SEAH ......10.00–0.06 ... ... ... ...
2.63 0.90 SportsEntWt SEAH.WT ... ... 2.08–0.12 ... ... ... ...
387.44211.10Spotify SPOT ...dd262.83–5.00–3.53 –1.02–.33 ...
28.4914.50SpragueRscs SRLP10.2 22 26.19+0.131.11 2.35 2.10.6675
26.5014.60Sprinklr CXM ...dd22.37+1.49 ... ... ... ...
47.8928.03Sprott SII 2.6 34 37.95–1.271.10 1.51 1.89.25
283.19111.14Square SQ ...cc241.89+0.81 ... ...2.11 ...
64.7142.82Squarespace SQSP ...cc56.00–1.01 ... .26 .62 ...
57.5518.41St.Joe JOE .7 53 44.61–0.52.77 .25 .08 .08
55.2937.71StandardMotor SMP 2.3 14 43.67–0.192.51 3.37 3.61.25
108.1751.74StandexInt SXI 1.0 47 93.13–0.991.63 4.45 ... .24
225.00137.11StanleyBlackDckSWK 1.3 21 208.53+0.587.7711.14 12.19.70
131.9887.66StanleyB&DUn SWT 4.3...121.29–0.87 ... ... ... 1.3125
47.5628.10Stantec STN 1.2 37 45.34–0.241.14 ...2.15.1186
12.038.38 StarGroup SGU 5.0 6 11.44+0.121.07 1.46.94.1425
13.2510.07StarPeakII STPC.UT ... ...10.29–0.04 ... ... ... ...
12.259.70 StarPeakIIA STPC ... ... 9.90 ... ... ... ... ...
4.68 1.26 StarPeakIIWtSTPC.WT ... ... 1.71–0.09 ... ... ... ...
9.92 2.51 StarrettA SCX ...dd8.51–0.44 ...1.19 1.33 ...
9.80 4.27 Startek SRT ...dd7.10+0.02–.99.52 .71 ...
27.0113.21StarwoodProp STWD 7.3 15 26.26+0.051.16 2.07 2.16.48
89.2856.63StateStreet STT 2.5 14 84.11–0.196.32 7.13 8.10.52
32.244.61 SteelPartners SPLP ... 7 29.97+0.492.93 ... ... ...
16.859.47 Steelcase SCS 4.0 47 14.51–0.19 ... .29 .70.145
21.399.29 Stellantis STLA .0dd19.61–0.15 ...2.93 3.46.3813
51.499.60 Stem STEM ...dd32.12–4.26 ...–.78.08 ...
32.980.96 StemWt STEM.WT ... ...19.87–4.20 ... ... ... ...
139.3092.02Stepan SCL 1.0 20 120.39–1.515.45 6.80 7.35.305
216.74148.91Steris STE .8 46 211.24+1.614.63 ...8.32.40
27.229.69SterlingBancorp STL 1.2 15 23.55–0.911.12 2.02 2.12.07
62.4431.08StewartInfo STC 2.4 7 56.08–0.226.22 ... ... .33
72.2030.00StifelFinancial SF .9 14 65.36+0.184.16 5.40 5.62.15
43.0226.90STMicroelec STM .4 28 38.14+0.921.24 1.72 1.95.06
5.37 0.68 StoneMor STON ...dd2.71+0.10–.08 ...–.60 ...
38.2017.07Stoneridge SRI ...dd28.58–0.49–.29.45 .96 ...
52.8420.39Stride LRN ... 19 29.86–2.73.601.61 1.34 ...
268.04176.20Stryker SYK 1.0 72 264.43–0.994.20 ...10.37.63
27.0010.03StudioCity MSC ...dd10.61+0.11–4.41 –4.10 –3.05 ...
92.4958.70SturmRuger RGR 3.1 13 81.76–1.665.09 6.76 6.32.86
18.1812.50SuburbanPropane SPH 7.6 9 15.84+0.10.971.55 1.17.30
7.95 5.29 SumitomoMits SMFG 4.3 10 6.89–0.04.71 ... ... .1685
11.324.72SummitHotelProp INN ...dd9.16–0.25–1.52–.94 –.10 ...
37.1314.36SummitMaterials SUM ... 25 34.78+0.051.20 1.21 1.46 ...
35.96 8.85SummitMidstreamSMLP ...^1 35.19+1.5271.19 ... ... ...
180.95 132.73SunComms SUI 1.8cc180.87+8.371.34 2.09 2.53.83
55.0735.96SunLifeFinancial SLF 3.6 13 50.82–0.853.06 4.95 5.36.4344
8.15 2.73SunCokeEnergy SXC 3.4 39 7.15–0.05.04 .47 .49 .06
25.7310.67SuncorEnergy SU 3.0cc23.27–0.66–2.112.14 2.57.1736
2.95 0.85 SunlandsTech STG ...dd .91–0.06 ...–2.57 –1.56 ...
57.7017.50SunnovaEnergyNOVA ...dd36.43–1.89–2.87 ... ... ...
38.6322.81Sunoco SUN 8.8 8 37.43–0.651.61 ...3.99.8255
13.747.00SunstoneHotelInv SHO ...dd12.07–0.33–1.93 ... ... ...
9.72 1.19SuperiorIndsIntl SUP ...dd8.45+0.30–10.81–.31.22 ...
10.239.71SupernovaPtrsIIISTRE.UT ... ... 9.99+0.02 ... ... ... ...
10.00 9.69 SupernovaIIIA STRE ...... 9.72–0.02 ... ... ... ...
1.50 1.00SupernovaIIIWtSTRE.WT ... ... 1.15–0.05 ... ... ... ...
10.709.81SupernovaPtrsIISNII.UT ... ...10.00+0.02 ... ... ... ...
10.39 9.67 SupernovaPtrsIIA SNII ... ... 9.73+0.03 ... ... ... ...
1.74 0.76SupernovaIIWtSNII.WT ... ... 1.16+0.01 ... ... ... ...
13.7510.05SupernovaPtrsSPNV.UT ... ...10.44+0.04 ... ... ... ...
13.009.80SupernovaPtrsASPNV ...... 9.93–0.01 ... ... ... ...
4.04 1.27SupernovaPtrsWtSPNV.WT ... ... 1.51 ... ... ... ... ...
12.729.70SustOppsAcqnASOAC ...dd9.94–0.01 ...–.16 –.28 ...
14.1810.01SustOppsAcqnUnSOAC.UT ... ...10.73+0.02 ... ... ... ...
3.65 0.67SustOppsAcqnWtSOAC.WT ... ... 1.45+0.08 ... ... ... ...
14.456.59 Suzano SUZ ......11.69–0.06–1.541.65 1.31 ...
21.9913.38Switch SWCH .9 89 21.12–0.18.14 .25 .27 .05
13.479.99 SwitchbackII SWBK.UT ... ...10.13–0.01 ... ... ... ...
11.329.70 SwitchbackIIA SWBK ... ... 9.87–0.02 ... ... ... ...
5.00 1.07SwitchbackIIWtSWBK.WT ... ... 1.38+0.06 ... ... ... ...
50.9621.28SynchronyFin SYF 1.8 14 48.73–0.322.27 5.59 4.96.22
130.5558.40Synnex SNX .7 12 120.41–0.4610.218.42 9.05.20
50.5117.80SynovusFin SNV 3.0 13 44.02–0.122.30 4.25 ... .33
86.7350.03Sysco SYY 2.5dd76.14–0.45.42 ... ... .47T
90.96 17.30 TALEducation TAL ...dd21.22–0.17 ... .331.01 ...
53.6538.80TCEnergy TRP 5.7 29 50.23+0.223.53 3.46 3.64.6328
10.239.80 TCWSpac TSPQ.UT ... ... 9.98–0.06 ... ... ... ...
10.009.62 TCWSpacA TSPQ ... ... 9.65–0.04 ... ... ... ...
1.00 0.60 TCWSpacWtTSPQ.WT ... ... .93–0.02 ... ... ... ...
139.5878.36TEConnectivity TEL 1.4 43 138.00–0.27–.73 6.16 ... .50
21.5210.30Tegna TGNA 2.1 8 18.37–0.442.19 2.10 2.92.095
23.2816.40Telus TU 4.7 32 22.47–0.12.71 .901.02.2389
33.6026.92TelusIntl TIXT ......30.98–0.74 ... .931.19 ...
43.00 14.22Ternium TX 5.0 6 42.11+2.853.9911.566.792.10
96.4937.50TFIIntl TFII 1.0 30 92.38+0.293.09 4.01 5.03.23
74.6549.21TJX TJX 1.5 55 68.36+0.11.072.58 ... .26
10.509.79 TLGAcqnOneTLGA.UT ... ... 9.95+0.02 ... ... ... ...9.85 9.50TLGAcqnOneATLGA ... ... 9.69+0.02 ... ... ... ...
1.00 0.51TLGAcqnOneWtTLGA.WT ... ... .84 ... ... ... ... ...
37.3610.00TPGPaceBenFinTPGY.UT ... ...13.89+0.44 ... ... ... ...
34.289.76TPGPaceBenATPGY ... ...13.16+0.23 ...–.72 –.49 ...
12.001.55TPGPaceBenWtTPGY.WT ... ... 3.13–0.06 ... ... ... ...
10.839.95 TPGPaceBenII YTPG ... ...10.04–0.04 ... ... ... ...
10.209.79TPGPaceSolnsTPGS ... ...10.00+0.05 ... ... ... ...
13.0010.00TPGPaceTechOppsPACE.UT ... ...10.24–0.02 ... ... ... ...
12.509.56TPGPaceTechAPACE ... 20 9.95+0.01 ...–.08 –.08 ...
4.60 1.23TPGPaceTechWtPACE.WT ... ... 1.83+0.03 ... ... ... ...
14.557.24 TPGREFin TRTX 6.0 10 13.37–0.07–2.031.05 1.18.20
12.859.90 TailwindAcqn TWND.UT ... ...10.63–0.07 ... ... ... ...
11.659.55 TailwindAcqnA TWND ...dd 9.98+0.01 ... ... ... ...
2.75 0.62TailwindAcqnWtTWND.WT ... ... 1.45+0.10 ... ... ... ...
10.679.74TailwindIntlAcqnTWNI.UT ... ... 9.93–0.01 ... ... ... ...
10.159.60 TailwindIntlA TWNI ... ... 9.68 ... ... ... ... ...
1.03 0.55 TailwindIntlWtTWNI.WT ... ... .98+0.10 ... ... ... ...
10.199.74 TailwindTwo TWNT.UT ... ...10.02+0.05 ... ... ... ...
9.99 9.62 TailwindTwoA TWNT ... ... 9.65–0.07 ... ... ... ...
1.18 0.56TailwindTwoWtTWNT.WT ... ... 1.01–0.01 ... ... ... ...
142.2063.19TaiwanSemi TSM 1.2 33 120.56+1.653.39 4.05 4.70.3917
19.9715.30TakedaPharm TAK 4.4 15 16.74–0.131.13 ... .92.398
18.935.39 TalosEnergy TALO ...dd14.54–1.55–6.88–.88 1.27 ...
22.405.46 Tanger SKT 3.7dd18.95–0.22–.40.26 .39.1775
49.6712.16Tapestry TPR ... 35 41.90–0.76–2.342.88 3.18 ...
49.2013.08TargaResourcesTRGP .9 55 45.04+0.24–7.261.45 1.89.10
250.75 117.06Target TGT 1.4 20 248.58+2.008.64 ... ... .90
80.0053.95TaroPharm TARO ...dd72.04–0.32 ... ...4.49 ...
24.276.75 TataMotors TTM ...dd20.38–2.67–2.49.932.11 ...
33.0620.20TaylorMorrison TMHC ... 9 24.81–1.931.88 4.95 5.59 ...
13.843.75 Team TISI ...dd 6.57+0.04–7.74 –1.24–.49 ...
10.703.66 TechnipFMC FTI ... 12 8.64–0.65–7.33–.11.18 ...
26.7210.03TeckRscsB TECK .7dd23.53+0.35 ...2.54 2.64.0391
4.17 1.70 Teekay TK ...dd 3.49–0.19–.82 –.01.12 ...
16.1010.06TeekayLNGun TGP 7.7 7 14.93–0.33.73 ... ....2875
16.308.90TeekayTankers TNK ...dd13.79–0.14 ...–1.54 ... ...
17.9013.44TejonRanch TRC ...dd15.18+0.09–.03 –.03.16 ...
308.00129.74TeladocHealth TDOC ...dd158.60–5.66–5.36 –2.83 ... ...
10.664.39TelecomArgentina TEO25.3^27 4.91–0.14 ...–.13.20.9972
457.79289.78TeledyneTech TDY ... 40 426.79+4.2710.62 11.80 14.09 ...
449.38312.33Teleflex TFX .3 72 422.82+12.827.0912.75 14.84.34
10.267.08 TelefonicaBras VIV 6.0 16 8.10–0.28.56 .59 .70.0636
5.17 3.22 Telefonica TEF 7.1 11 4.49–0.20.27 ... ....2355
27.4616.97TelekmIndonesia TLK 5.9^15 21.65+0.25 ...1.59 1.78.2153
26.5116.38Telephone&Data TDS 3.1 12 22.78–0.32 ...1.01 1.02.175
42.60 17.51TempurSealy TPX .7 20 40.31–1.931.64 2.77 3.16.07
24.158.86 Tenaris TS .0 96 21.42–0.70–1.08.69 .96 .28
32.25 12.51 TencentMusic TME ... 35 12.88–2.25 ... ... ... ...
70.7516.39TenetHealthcare THC ...^18 68.92+0.393.75 4.98 5.46 ...
87.4057.99Tennant TNC 1.2 26 76.72–1.721.81 4.35 4.23.23
22.756.19 Tenneco TEN ...dd19.10–0.60 ...3.78 4.78 ...
59.5817.99Teradata TDC ...cc49.41+0.251.16 1.72 1.94 ...
55.6017.52Terex TEX 1.0 45 46.93–0.10–.15 ... ... .12
55.0035.43Terminix TMX ... 95 49.71+0.434.14 1.42 1.59 ...
67.7251.99TerrenoRealty TRNO 1.7 55 66.81+2.051.16.951.04.29
4.49 0.47 TetraTech TTI ...dd 4.00–0.06–.41.01 .18 ...
13.308.44 TevaPharm TEVA ...dd 9.30–0.53–3.672.63 2.78 ...
1773.95427.69TexasPacLand TPL .7 69 1509.88–83.1222.70 ...42.532.75
36.197.75 Textainer TGH ... 12 31.42–1.351.36 4.76 4.96 ...
70.6830.15Textron TXT .1 36 67.70–1.341.35 3.13 3.80.02
532.57375.14ThermoFisherSci TMO .2 26 517.26+3.9415.96 22.13 ... .26
22.619.98 Thermon THR ...cc16.43–0.65.03 .65 .97 ...
101.58 66.88ThomsonReuters TRI 1.6 8 101.46+1.442.25 1.86 2.37.405
152.2078.64ThorIndustries THO 1.5 11 111.05–1.074.0210.35 ... .41
56.504.60 3DSystems DDD ...dd34.41–1.70–1.27.37 .42 ...
208.95148.803M MMM 2.9 21 201.00+1.119.25 9.8510.601.48
15.924.68 Tidewater TDW ...dd12.08–0.31–4.86 –2.15 –1.38 ...
2.62 0.41 TidewaterWtATDW.WTA ... ... 1.28+0.01 ... ... ... ...
2.00 0.17 TidewaterWtBTDW.WTB ... ... 1.02+0.07 ... ... ... ...
11.369.71 TigaAcqnA TINV ... ...10.02–0.05 ... ... ... ...
12.889.80TigaAcquisitionUnTINV.UT ... ...10.53+0.03 ... ... ... ...
2.80 0.90 TigaAcqnWt TINV.WT ... ... 1.14–0.03 ... ... ... ...
16.885.24 Tilly's TLYS .0 17 15.64–0.46 ...1.31 1.161.00
16.319.92 Tim TIMB 2.9 16 10.74–0.56.08 .77 .91 .24
92.3943.49Timken TKR 1.5 19 80.33+0.233.72 5.40 6.07.30
16.573.45 TimkenSteel TMST ...dd13.69–0.18–1.381.84 1.62 ...
11.821.32 TItanIntl TWI ...dd 8.13–0.04–.99.32 .59 ...
68.8831.75TollBros TOL 1.2 13 56.20–2.043.40 5.76 8.41.17
57.2628.15TootsieRoll TR 1.1 40 33.53–0.11 ... .64 .70 .09
235.50112.13TopBuild BLD ... 24 186.00–9.957.4210.22 12.09 ...
118.1364.06Toro TTC .9 30 112.93+1.683.03 3.55 3.93.2625
73.8542.90TorontoDomBk TD 3.8^11 68.06–2.534.78 6.31 6.19 .6521
28.98 22.21Torrid CURV ... ...24.40–2.18 ... ... ... ...
18.339.46 TortoiseIIA SNPR ... ...10.02–0.03 ... ... ... ...
19.7010.15TortoiseAcqnIISNPR.UT ... ...10.52–0.08 ... ... ... ...
6.16 1.25 TortoiseIIWt SNPR.WT ... ... 2.13–0.01 ... ... ... ...
50.4128.65TotalEnergies TTE ...dd44.34–1.47–2.92 ...5.02 ...
14.394.33TownsquareMedia TSQ ...dd13.45+0.17 ... .821.70 ...
185.38118.66ToyotaMotor TM 2.2 12 177.79+1.7615.15 16.44 17.882.0602
190.98 89.76TraneTech TT 1.2 41 190.32+3.023.56 6.11 6.91.59
10.205.72 Transalta TAC 1.5dd 9.84–0.05–.91 –.16 –.08.0372
35.1118.61TrancntlRlty TCI ...^12 32.90+0.40.77 ... ... ...
688.03406.67TransDigm TDG ...cc660.06–1.388.96 ...17.17 ...
5.13 0.65 Transocean RIG ...dd 4.49–0.59–.92 ...–.77 ...
6.77 3.91TransportadGas TGS ... 23 4.63+0.05 ... .46 .74 ...
114.00 78.02TransUnion TRU .3 55 113.84+1.371.79 3.57 4.01.095
68.2625.78Travel+Leisure TNL 2.0dd58.72–1.49–2.973.32 5.15.30
162.71105.67Travelers TRV 2.3 14 153.33+2.1010.52 11.12 12.22.88
12.8710.10TrebiaAcqn TREB.UT ... ...10.45–0.02 ... ... ... ...
11.999.72TrebiaAcquisitionTREB ... ... 9.93+0.03 ... ... ... ...
2.98 0.95 TrebiaAcqnWtTREB.WT ... ... 1.62–0.04 ... ... ... ...
9.17 5.39TrecoraResourcesTREC ...^13 8.27+0.011.23 ... ... ...
23.71 12.60 Tredegar TG 3.7dd12.97–0.37–2.26.911.11.12
55.5035.15TreeHouseFoods THS ... 57 46.49+1.02.242.84 3.13 ...
4.83 0.64TrepontAcqnIWtTACA.WT ... ... .91+0.02 ... ... ... ...
11.4910.10TrepontAcqnI TACA.UT ... ...10.33–0.01 ... ... ... ...
10.759.79TrepontAcqnIATACA ... ... 9.89–0.03 ... ... ... ...
111.0460.92Trex TREX ... 65 102.37+1.051.51 2.05 2.42 ...
26.3514.41TriPointe TPH ... 8 20.79–1.162.17 3.28 3.61 ...
87.6056.91TriNet TNET ... 17 71.00–1.793.99 ...4.49 ...
33.7718.29TrinityIndustries TRN 3.1dd26.77–0.14–1.27.541.15.21
76.4920.39Trinseo TSE .6 20 58.00–0.03.209.74 7.40.08
28.8417.01Triple-SMgmt GTS ... 5 23.01–0.012.88 2.80 3.30 ...
16.809.50 TriplePtVent TPVG 9.3 9 15.51+0.031.16 1.33 1.56.36
61.8829.49TritonIntl TRTN 4.5 10 50.16–1.164.16 8.00 8.29.57
22.715.96 TriumphGroup TGI ...dd20.30–0.08–8.55.601.18 ...
24.816.66 Tronox TROX 1.6 3 20.23–2.016.69 1.96 2.46.08
29.9912.30TrueBlue TBI ... 59 26.38–1.02–4.011.56 ... ...
62.6933.61TruistFinl TFC 3.3 17 55.21–0.823.08 4.01 4.60.45
11.007.06 TsakosEnergy TNP 2.4dd 8.27–0.06–.80–1.184.04.10
20.116.34 TufinSoftware TUFN ...dd 9.56+0.35–.99 –.95 –.89 ...
38.596.06 Tupperware TUP ... 7 22.15–1.702.14 3.07 3.73 ...
6.10 4.36 TurkcellIletism TKC 3.5 7 4.59–0.09.69 .66 .76.1175
61.0825.68TurningPoint TPB .5 22 46.33+0.161.67 2.28 2.77.055
21.897.49 TurquoiseHill TRQ ... 6 17.14+0.132.02 ...1.05 ...20.2410.79TutorPerini TPC ...^6 13.19–0.402.12 ... ... ...
27.6515.70Tuya TUYA ... ...20.35–4.70 ...–.17 –.19 ...
457.30214.32Twilio TWLO ...dd392.27+3.59 ...–.18.10 ...
10.219.85 TwinRidgeCapTRCA.UT ... ... 9.98 ... ... ... ... ...
10.20 9.63 TwinRidgeCapATRCA ...... 9.67+0.02 ... ... ... ...
1.60 0.56TwinRidgeCapWtTRCA.WT ... ... .94+0.04 ... ... ... ...
80.7533.44Twitter TWTR ...dd68.97–0.23–1.44.771.06 ...
10.039.75 twoA TWOA ... ... 9.85–0.03 ... ... ... ...
8.15 4.63 TwoHarbors TWO 8.9 6 7.33–0.13–6.24 ... ... .17
481.00 319.58TylerTech TYL ...cc478.84+14.414.69 6.71 7.91 ...
81.7955.61TysonFoods TSN 2.4 13 73.55–0.075.64 6.07 6.42.445U
16.5810.39UBSGroup UBS 2.4 8 14.98–0.431.83 1.70 ... .37
51.97 29.34UDR UDR 2.8cc51.96+2.24.20 .08 .17.3625
48.2029.85UGI UGI 2.9 11 46.54–0.072.54 3.00 3.23.345
110.0099.50UGIUn UGIC .0 25 106.15–1.362.54 ... ...1.8125
23.3111.67UMHProp UMH 3.4 47 22.03+0.10–.72.13–.07 .19
59.3232.80Unitil UTL 2.9 22 53.09–0.262.15 2.47 2.63.38
16.86 9.60USACompressionUSAC12.5dd16.80+0.05–6.65–.33 ....525
39.9628.19USCellular USM ... 15 37.46+0.40 ...1.94 1.98 ...
8.27 2.60 USDPartners USDP 6.1 10 7.42–0.67–.74.971.07.1135
42.1018.44USFoods USFD ...dd37.55–0.12–1.151.55 2.58 ...
10.749.81 USHGAcqn HUGS.UT ... ...10.08+0.05 ... ... ... ...
10.259.68 USHGAcqnA HUGS ... ... 9.72–0.02 ... ... ... ...
1.25 0.70 USHGAcqnWtHUGS.WT ... ... 1.09–0.05 ... ... ... ...
143.6772.87USPhysTherapyUSPH 1.2 46 115.39–3.412.48 2.76 2.96.35
15.382.42 USSilica SLCA ...dd12.12–1.11–1.55–.68 –.29 ...
12.336.07 USXpress USX ... 15 8.65+0.30 ...1.03 1.26 ...
14.386.25 UWM UWMC4.9 39 8.17+0.16–.12 ... ... .10
4.87 1.01 UWMWt UWMC.WT ... ... 1.82+0.10 ... ... ... ...
64.0528.48Uber UBER ...dd49.07–2.64–3.86 –1.28–.57 ...
401.81150.75Ubiquiti UI .5 36 313.12+4.055.80 ... ... .40
90.0061.50UiPath PATH ...dd68.49+1.94 ...–.06 –.07 ...
4.74 2.78 UltraparPart UGP ... 25 3.68–0.08.16 .21 .26 ...
26.459.07UnderArmourA UAA ... 84 21.34+0.09–1.21.34 .49 ...
21.838.22UnderArmourC UA ... 74 18.82+0.09–1.21.34 ... ...
30.9410.50Unifi UFI ...dd23.24–1.16–3.101.06 1.18 ...
258.86160.70Unifirst UNF .5 29 222.22–4.307.13 ...8.05 .25
63.8951.98Unilever UL 3.1 25 59.49+0.54 ...2.98 3.19.5159
231.26164.67UnionPacific UNP 1.9 29 221.69–3.037.88 9.77 ...1.07
28.6010.12Unisys UIS ...dd25.57+0.5211.931.74 2.40 ...
11.282.66 UnitedMicro UMC 2.3 18 9.53+0.13.41 ... .66 .2854
42.4014.23UnitedNatFoodsUNFI ... 14 36.29+1.03–5.103.49 ... ...
219.59113.05UPSB UPS 1.9^36 213.92+2.391.54 ... ...1.02
354.60143.71UnitedRentals URI ... 25 317.48–2.0912.20 20.95 ... ...
62.4734.17USBancorp USB 2.9 15 56.97–0.603.06 4.76 4.46.42
29.976.62 USSteel X .2dd24.54+0.45–5.92 ... ... .01
425.98287.10UnitedHealth UNH 1.4 23 412.11+2.7516.03 18.57 21.391.45
174.9465.11UnitySoftware U ...dd106.53+0.44–1.66–.34 –.14 ...
28.0015.70Univar UNVR ... 66 24.63+0.30.31 ...1.88 ...
60.9538.82Universal UVV 5.7 16 54.63–2.503.53 2.03 2.40.78
77.3152.25UniversalHealth UHT 4.5 42 61.89+0.751.41 2.49 2.48.70
162.5187.00UniversalHealthB UHS .5 13 153.95+2.81 ...10.90 12.26.20
20.8510.84UnivInsurance UVE 4.8 17 13.47–0.36.60 ... ... .16
8.31 4.47 UnvlTechInst UTI ...dd6.01–0.26.05 .23 .36 ...
31.9815.48UnumGroup UNM 4.1 7 27.91–0.783.89 4.67 5.40.285
12.12 5.61 UpHealth UPH ...dd5.86–0.12 ... ... ... ...
2.47 0.33 UpHealthWt UPH.WT ... ... .79–0.02 ... ... ... ...
20.338.99UrbanEdgeProp UE 3.2 35 18.94–0.30.79 .31 .37 .15
16.548.18 UrstadtBiddle UBP 5.2 65 16.06–0.18.20 ... .80.207
19.978.22 UrstadtPropA UBA 4.8 77 19.13–0.09.22 ... .80 .23
107.8572.03UsanaHealth USNA ... 17 101.66–0.465.86 6.51 6.87 ...
30.0912.76UtzBrands UTZ .9dd22.85+0.70 ... .68 .78 .05V
49.7729.85VEREIT VER 3.9^54 47.64+1.17.721.38 1.36.462
90.7957.59VF VFC 2.4 80 83.07–1.371.04 3.08 3.68.49
15.577.04 ViaOptronics VIAO ...dd11.26+0.51–.24.06 .46 ...
33.3519.32VICIProp VICI 4.2 14 31.44+0.351.75 1.98 2.10.33
28.8017.25Vizio VZIO ... 50 26.19+0.654.91 –.06.14 ...
5.00 1.26 VOCEnergy VOC 4.8^34 4.87–0.01 ...2.05 1.58.12
10.679.85 VPCImpactIII VPCC.UT ... ...10.23–0.07 ... ... ... ...
10.009.66VPCImpactIIIAVPCC ...... 9.89–0.01 ... ... ... ...
1.94 0.67VPCImpactIIIWtVPCC.WT ... ... 1.67+0.03 ... ... ... ...
3.70 0.81 VaalcoEnergy EGY ... 13 3.18–0.14–.83.041.06 ...
338.50175.62VailResorts MTN ...cc325.63+0.66 ...3.19 7.94 ...
30.44 20.25Valaris VAL ... ...29.67–0.33 ...–4.11 –1.55 ...
3.55 1.50 ValarisWt VAL.WT ... ... 3.11–0.27 ... ... ... ...
23.1810.29Vale VALE 5.1 11 22.42–0.06 ...3.60 3.99 .4376
84.9535.44ValeroEnergy VLO 5.4dd72.30–5.77–3.50 ...5.52.98
34.609.28 Valhi VHI 1.3 15 24.65–0.911.94 4.34 5.66.08
265.09112.04ValmontInds VMI .9 33 232.84–1.306.57 9.8711.24.50
34.6518.34Valvoline VVV 1.6 18 32.02–0.501.69 1.84 2.08.125
54.4216.64Vapotherm VAPO ...dd22.47–0.08–2.16 ... ... ...
15.308.31 VectorGroup VGR 5.8 17 13.79–0.38.601.02 1.07.20
60.3236.83Vectrus VEC ... 13 45.90–1.763.14 4.76 4.72 ...
16.324.92 Vedanta VEDL 4.2 9 14.85+0.701.69 2.43 2.23.4946
325.54232.53VeevaSystems VEEV ...cc321.41+5.292.36 3.51 4.04 ...
13.503.53 VelocityFinl VEL ...dd12.36–0.33–1.55 ... ... ...
5.85 1.52VenatorMaterialsVNTR ...dd3.98–0.46–1.05.14 .47 ...
59.7533.95Ventas VTR 3.1dd58.64+1.371.17 ... ... .45
30.719.56 Veoneer VNE ...dd21.66–1.08–4.89 –3.06 –1.76 ...
67.3912.30Veritiv VRTV ...^19 61.79+1.002.08 4.50 5.30 ...
61.9553.83Verizon VZ 4.5 12 56.07–0.374.30 5.08 5.15.6275
9.44 2.13VermilionEnergy VET ... 5 8.14–0.66–7.162.40 –.09 ...
18.307.36 Verso VRS 2.3dd17.25–0.09–2.95.83 .09 .10
27.81 13.21Vertiv VRT .0cc27.39+0.44–1.071.12 1.31.01
52.0013.86Viad VVI ...dd49.14–0.82–18.64 ... ... ...
13.513.88 VinceHolding VNCE ...dd9.75–0.45–5.58–.94.10 ...
16.2110.85VineEnergy VEI ......15.26–0.10 ... .30 .48 ...
46.0014.87Vipshop VIPS ... 13 18.78–0.19 ...10.90 13.04 ...
62.8014.27VirginGalactic SPCE ...dd49.20+4.26–1.25 –1.42 ... ...
10.629.54 VirginGroupII VGII.UT ... ...10.01–0.03 ... ... ... ...
10.55 9.72 VirginGrpIIA VGII ...... 9.75–0.02 ... ... ... ...
1.55 0.96 VirginGrpIIWtVGII.WT ... ... 1.35+0.01 ... ... ... ...
8.24 3.92 VirnetX VHC ...dd4.01–0.173.92 ... ... ...
241.04 179.23Visa V .5 51 238.47–0.164.89 ...7.09.32
26.5014.81Vishay VSH 1.7 19 22.10–0.26 ...2.15 2.20.095
37.0822.65VishayPrecision VPG ... 39 35.40+0.79 ...1.51 1.83 ...
4.31 1.86 VistaOil&Gas VIST ...dd3.84–0.19 ... .57 .99 ...
47.6213.56VistaOutdoor VSTO ... 9 41.71+0.454.44 3.30 3.51 ...
24.2015.47Vistra VST 3.1dd19.32+0.281.30–1.431.98.15
0.84 0.22 VistraWt VST.WTA ... ... .30+0.02 ... ... ... ...
25.109.95VivintSmartHomeVVNT ...dd12.54–0.47–3.32 ... ... ...
172.00126.79VMware VMW ...^32 159.48+1.80 ...6.96 7.64 ...
55.6020.28VoceraComm VCRA ...dd41.11+1.43–.30 ... .78 ...
39.0026.36Vontier VNT .3...32.39–0.312.02 2.66 2.74.025
50.9129.79VornadoRealty VNO 4.6dd46.52–0.20–1.83 ... ... .53
70.6845.17VoyaFinancial VOYA 1.1 8 62.33–0.55–1.846.13 6.65.165
194.17114.84VulcanMatls VMC .8 34 174.93+3.954.39 ... ... .3713.7210.10VyGlblGrowthVYGG.UT ... ...10.34–0.02 ... ... ... ...
12.749.63VyGlblGrowthAVYGG ... ...10.00–0.01 ... ... ... ...
5.05 1.08VyGlblGrowthWtVYGG.WT ... ... 1.80+0.05 ... ... ... ...W
5.14 1.35 W&TOffshore WTI ...dd 4.48–0.41.26 .42 .62 ...
106.8580.55WECEnergy WEC 3.0 23 91.84+1.823.79 4.02 4.30.6775
234.64122.64WEX WEX ...dd195.95–3.90–5.56 ... ... ...
83.57 53.54WNS WNS ... 41 81.01–0.732.06 3.13 3.56 ...
78.5160.68W.P.Carey WPC 5.4 31 77.97+2.852.60 1.86 2.261.05
72.2935.76WPP WPP 2.4dd67.17–2.07–15.564.96 5.74.6594
20.5510.15WabashNationalWNC 2.2 62 14.39–0.06–1.84.731.43.08
86.8155.83Wabtec WAB .6 38 82.85+1.292.17 4.21 4.83.12
114.7746.16Walker&Dunlop WD 2.0 13 101.20–1.857.69 8.46 ... .50
153.66126.28Walmart WMT 1.6 33 140.30+0.194.75 5.92 ... .55
1.53 0.90WarburgPinI-AWtWPCA.WT ... ... 1.31–0.07 ... ... ... ...
2.02 0.85WarburgPinI-BWtWPCB.WT ... ... 1.50+0.13 ... ... ... ...
10.639.96WarburgPincusI-AWPCA.UT ... ...10.07+0.05 ... ... ... ...
11.009.75WarburgPincusI-AWPCA ... ... 9.76–0.05 ... ... ... ...
11.199.93WarburgPincusI-BWPCB.UT ... ...10.07+0.03 ... ... ... ...
10.029.70WarburgPincusI-BAWPCB ... ... 9.78+0.01 ... ... ... ...
25.9013.03WarriorMetCoal HCC 1.1dd17.66+0.37–.70 ... ... .05
10.209.71 WarriorTech WARR.UT ... ...10.10+0.07 ... ... ... ...
10.009.55 WarriorTechAWARR ... ... 9.68 ... ...2.02 2.84 ...
1.04 0.45 WarriorTechWtWARR.WT ... ... .86+0.03 ... ... ... ...
16.551.69WashingtonPrimeWPG ...dd 2.18–0.08–11.04–8.07 –7.85 ...
27.0516.95WashingtonREIT WRE 4.9dd24.42+1.10–.20 ... ... .30
124.9595.71WasteConnectionsWCN .7cc122.14+2.48.78 ... ....205
144.74 102.02WasteMgt WM 1.6 39 143.04+1.073.52 4.87 5.44.575
11.77 6.00 Waterdrop WDH ...dd 6.11–0.39 ... ...–.19 ...
369.46 185.09Waters WAT ... 37 369.40+13.918.36 ... ... ...
307.81182.36Watsco WSO 2.7 39 291.17+2.52 ...8.74 9.15 1.95
147.8279.27WattsWater WTS .7 40 144.90–1.80 ... ...5.01.26
369.00205.80Wayfair W ... 71 303.90+2.89 ...4.44 6.71 ...
63.8123.67WebsterFin WBS 3.1 16 51.40–1.842.35 ...4.98.40
5.49 0.73 Weidai WEI ... ... 1.28–0.22 ... ... ... ...
34.2415.24WeingartenRealty WRI 2.8 48 32.55+0.39.88 .48 .54 .23
59.7044.35WeisMarkets WMK 2.4^12 52.10+0.404.42 2.45 2.55.31
25.195.24 Welbilt WBT ...cc24.90+1.72–.05.42 .80 ...
48.1320.76WellsFargo WFC .9 30 43.91–1.16.413.92 3.59.10
86.49 48.90Welltower WELL 2.8cc86.43+1.512.33.69 .99 .61
113.1034.47WescoIntl WCC ... 72 104.10+0.36 ... ...8.58 ...
91.5337.98WestFraserTimber WFG 1.1 5 74.99+3.45 ...27.64 11.00.2029
375.36 223.84WestPharmSvcs WST .2 67 374.19+8.454.57 ... ... .17
109.8430.34WestAllianceBcp WAL 1.0 16 97.52+1.915.04 8.05 9.04.25
4.19 1.89WesternAssetMortWMC 7.4 3 3.23+0.06–5.72.33 .36 .06
23.696.99WesternMidstrm WES 5.9 10 21.46–0.481.18 2.27 2.55.315
26.6119.07WesternUnion WU 4.0 13 23.31+0.051.79 ... ....235
106.4750.79WestlakeChem WLK 1.2 27 89.63–1.242.5610.247.85.27
27.5717.82WestlakeChemPtrsWLKP 7.0 15 27.09+0.041.88 2.10 2.32.4714
20.8211.35WestpacBanking WBK 3.4 23 19.32+0.06.43 .991.39.4399
62.0326.27WestRock WRK 1.8dd52.87+0.17–2.673.47 ... .24
22.379.42 Westwood WHG 2.1dd19.23–2.06–1.121.00 1.00.10
41.6822.62Weyerhaeuser WY 1.9 20 35.82+1.511.07 3.55 ... .17
57.8934.85WheatonPrecMetWPM 1.3 35 44.46–0.301.13 ... ... .14
257.68133.90Whirlpool WHR 2.5 11 225.02+2.5317.07 ... ...1.40
1267.52752.10WhiteMtnIns WTM .1 5 1133.27–33.62226.9718.00 21.001.00
10.435.62WhitestoneREIT WSR 5.3^60 8.11+0.03.14 ...1.02.0358
57.5913.44WhitingPetrol WLL ... 58 55.44–1.641.03 8.29 9.04 ...
21.814.72WideOpenWestWOW ... 74 20.95–0.71.17 ... .67 ...
66.0430.00WileyA JW.A 2.3^22 59.18–1.36 ...2.94 3.23.345
65.6330.79WileyB JW.B 2.3 23 59.29–0.62 ...2.94 3.23.345
28.3518.09Williams WMB 6.1 28 26.70–0.24.171.22 1.25.41
194.6980.99Williams-SonomaWSM 1.4 15 164.76+3.188.6111.78 ... .59
87.5344.33Winnebago WGO .7 10 67.32–0.201.84 7.80 7.86.12
8.32 3.29 Wipro WIT .2 30 7.63–0.13.26 .28 .31.0122
44.7420.75WolverineWwideWWW 1.2dd33.15–0.33–1.702.13 2.45.10
32.5520.57WooriFin WF 2.7 6 29.53–1.434.43 ...7.34.9565
123.61 51.44Workiva WK ...dd123.43+7.77–1.00–.17.02 ...
37.6818.36WorldFuelSvcs INT 1.6 22 30.37–1.181.71 ...2.36.12
70.7235.44WWEnt WWE .9 32 56.34–1.42 ...1.68 2.22.12
75.4535.33WorthingtonIndsWOR 1.8 5 61.55+0.7113.424.53 4.17.28
78.1341.17WyndhamHtls WH .9dd72.10–1.99–1.42 ...3.22.16XYZ
17.881.42 XFinancial XYF ...dd12.97+1.97 ... ... ... ...
35.005.41 XLFleet XL ...dd 7.25–0.56–.72.02–.27 ...
153.4572.21XPOLogistics XPO ...cc141.10–2.81.786.31 ... ...
21.407.56 XeniaHotels XHR ...dd18.45–0.23–1.44 –1.20.11 ...
26.9614.52Xerox XRX 4.1 23 24.11+0.08.84 ...2.26.25
4.12 1.68XinyuanRealEst XIN 6.6 ... 2.49–0.041.20 1.45 1.45.025
74.4910.00XPeng XPEV ...dd39.92–3.82 ... ... ... ...
121.5365.89Xylem XYL .9 72 121.05+0.161.40 2.72 ... .28
95.7640.10Yeti YETI ... 45 91.65–1.241.77 2.36 2.77 ...
7.30 2.98 YPF YPF ...dd 4.32–0.21 ... .46 .95 ...
41.356.26 Yalla YALA ...cc16.66–1.36 ... .671.10 ...
7.02 3.99 YamanaGold AUY 2.5 19 4.23–0.09.21 .32 ....0262
25.47 7.92 YatsenHolding YSG ...dd 8.78–0.25 ... ... ... ...
43.8618.67Yelp YELP ...dd39.35–1.38–.27 –.13.41 ...
20.9012.01Yext YEXT ...dd13.94–0.07–.79 –.17 ... ...
6.80 2.70 YirenDigital YRD ...dd 5.18–0.07–1.117.32 9.12 ...
47.70 18.62 Youdao DAO ...dd21.04–0.22 ... ... ... ...
12.979.86 YucaipaAcqn YAC.UT ... ...10.29–0.02 ... ... ... ...
11.409.55 YucaipaAcqnA YAC ...dd 9.88 ... ... ... ... ...
2.77 0.76YucaipaAcqnWtYAC.WT ... ... 1.36+0.01 ... ... ... ...
122.7385.70YumBrands YUM 1.7 32 118.58+1.632.94 4.23 4.54.50
69.6749.51YumChina YUMC .7 28 65.36–0.932.01 ...2.37.12
49.9011.34ZimIntShipping ZIM .0 4 41.48–0.13 ...18.176.042.00
38.9626.44ZTOExpress ZTO .0 36 29.08–0.22 ...5.80 ... .24
166.6084.10Zendesk ZEN ...dd143.48–2.54–1.89 ...1.06 ...
20.257.85 ZeppHealth ZEPP ... 28 10.42–0.84 ...4.35 7.57 ...
9.44 6.77 ZetaGlobal ZETA ... ... 7.25–0.84 ... .09 .16 ...
20.52 9.15 ZhangmenEducation ZME ...dd10.84–0.28 ... ... ... ...
13.856.81 Zhihu ZH ... ...10.52–1.99 ...–.60 –.74 ...
180.36115.59ZimmerBiomet ZBH .6 59 159.31–4.21–.67 7.85 8.76.24
26.7119.32ZipRecruiter ZIP ... 28 24.32–1.63.70 .02 .41 ...
198.40 135.62Zoetis ZTS .5 53 197.50+4.803.42 4.52 5.08.25
18.649.15 Zuora ZUO ...dd17.63+0.31 ...–.09.02 ...
59.0324.82Zymeworks ZYME ...dd36.85+0.37–3.58 ...–2.70 ...NYSEARCA
13.575.19EmpireStateReal250 FISK 1.2 ...11.55–0.52 ... ... ....035
13.005.25EmpireStateReal60OGCP 1.2 ...12.01+0.39 ... ... ....035
13.055.19EmpireStateRealESESBA 1.2 ...12.04–0.05 ... ... ....035
51.4024.75USOilFund USO ... ...50.41–0.52 ... ... ... ...
19.789.34 USBrentOilFd BNO ... ...19.47–0.18 ... ... ... ...
36.8917.23USGasolineFd UGA ... ...36.59–0.28 ... ... ... ...
14.588.22 USNatGas UNG ... ...12.89–0.02 ... ... ... ...
10.307.24US12mthNtlGas UNL ... ...10.14+0.09 ... ... ... ...
26.2813.25US12moOilFd USL ... ...25.80–0.29 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt