HomeExchange
NASDAQ EOD:2017-03-28
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
TA Travelcenters of America Llc 6.05 5.9 6.05 242800 0.05 0.83%
TACO Del Taco Rest Cmn 13.13 12.82 13.07 461200 0.05 0.38%
TACOW Del Taco Rest Wts 4 4 4 200 0.00 0.00%
TACT Transact Tech Inc 8.25 8.1 8.1 8300 -0.09 -1.10%
TAIT Taitron Components 1.2 1.18 1.2 9400 0.02 1.69%
TANH Tantech Holdings Cmn 1.53 1.45 1.45 22600 -0.04 -2.68%
TANNI Travelcenters of America Llc 25.77 25.55 25.75 4900 0.05 0.19%
TANNL Travelcenters of America Llc 25.56 25.4 25.56 7400 0.16 0.63%
TANNZ Travelcenters of America Llc 25.99 25.6 25.91 7900 0.25 0.97%
TAPR Barclays Plc ETN 26.63 25.99 25.99 1100 -0.60 -2.26%
TASR Taser Intl Inc 22.82 22.25 22.79 594200 0.36 1.60%
TAST Carrols Rstrnt Group 14.3 13.75 14.25 294400 0.50 3.64%
TATT T A T Tech Ltd 9.3 9.21 9.25 2300 0.00 0.00%
TAX Liberty Tax Cl A Cmn 14.45 14.15 14.3 54500 0.05 0.35%
TAYD Taylor Devices Inc 13.68 13.51 13.68 2400 0.06 0.44%
TBBK The Bancorp Inc 5.05 4.94 4.98 388200 0.02 0.40%
TBK Triumph Bancorp Cmn 26.15 25.33 26.05 39200 0.70 2.76%
TBNK Territorial Bancorp 31.65 30.74 31 110100 0.19 0.62%
TBPH Theravance Bio Ord 36 34.33 35.98 248800 0.63 1.78%
TCBI Texas Capital Bncsh 82.2 79.05 80.75 9067800 1.35 1.70%
TCBIL Texas Cap 6.5 Sr NTS 25.65 25.25 25.6 3200 -0.05 -0.19%
TCBIP Texas Capital 25.82 25.52 25.63 7600 0.11 0.43%
TCBK Trico Bancshares 34.42 33.5 34.34 36900 0.74 2.20%
TCCO Technical Commctn Cp 2.36 2.3 2.35 2000 0.00 0.00%
TCFC The Community Fin Cp 36 35.35 35.35 2600 -0.40 -1.12%
TCMD Tactile Systems Technology Inc Cmn 18.53 17.64 18 88200 -0.10 -0.55%
TCON Tracon Pharma Cmn 4.3 4.15 4.25 13800 0.00 0.00%
TCPC TCP Capital Corp 17.23 17.03 17.12 193500 0.08 0.47%
TCRD THL Credit Inc 9.7 9.62 9.66 133500 -0.02 -0.21%
TCX Tucows Inc Cl A Cmn 50.15 49.15 49.55 60900 -0.55 -1.10%
TDIV First Trs Vi Nasdaq 31.66 31.39 31.57 76100 0.05 0.16%
TEAM Atlassian Cls A Ord 30 29.32 29.81 382200 0.21 0.71%
TEAR Tearlab Corporation 2.85 2.74 2.75 22500 -0.05 -1.79%
TECD Tech Data Cp 91.3 89.3 90.95 287400 0.28 0.31%
TECH Bio-Techne Cp Cmn 101.13 99.65 100.01 265500 -0.80 -0.79%
TEDU Tarena Intl ADR 19.63 18.27 19.57 701900 1.22 6.65%
TELL Tellurian Inc. New 11.76 10.96 11.1 535300 -0.66 -5.61%
TENX Tenax Therapeutics 0.51 0.49 0.49 278200 -0.02 -3.92%
TERP Terraform Pwr Cla Cmn 12.5 12.11 12.49 421100 0.32 2.63%
TESO Tesco Corp 7.95 7.25 7.85 136100 0.20 2.61%
TESS Tessco Tech Inc 16 15.6 15.9 17400 0.30 1.92%
TFSL Tfs Financial Corp 16.64 16.18 16.55 182000 0.15 0.91%
TGA Transglobe Energy Cp 1.56 1.49 1.54 59900 0.04 2.67%
TGEN Tecogen Inc Cmn 3.95 3.69 3.69 8200 -0.26 -6.58%
TGLS Tecnoglass Inc 10.92 10.7 10.84 29800 -0.03 -0.28%
TGTX Tg Therapeuticscmn 11.94 11.3 11.6 1090300 -0.10 -0.85%
THFF First Finl Corp [In] 47 45.95 46.9 26000 0.95 2.07%
THLD Threshold Pharmactl 0.58 0.53 0.53 1031000 -0.04 -7.02%
THRM Gentherm Inc Cmn 37.75 36.2 37.55 141400 0.80 2.18%
THST Truett Hurst Cl A Co 2.28 2.18 2.2 7000 0.02 0.92%
TICC Ticc Capital Corp 7.26 7.09 7.21 250800 0.11 1.55%
TIG Tigenix Nv 15.98 15.02 15.1 12900 -0.88 -5.51%
TIL Till Cap Res Vt Shrs 3.95 3.94 3.95 800 0.01 0.25%
TILE Interface Inc Cmn 18.8 18.45 18.7 372300 0.05 0.27%
TIPT Tiptree Fncl Cl A Cmn 7.31 6.95 7.1 72800 0.15 2.16%
TISA Top Image Systems 1.34 1.24 1.25 15700 -0.08 -6.02%
TITN Titan Machinery Inc 14.14 13.28 14.12 84300 0.66 4.90%
TIVO Tivo Corp 18.75 17.9 18.65 638900 0.65 3.61%
TKAI Tokai Pharma Cmn 0.85 0.81 0.84 163300 0.00 0.00%
TLF Tandy Leather Fctry 8.2 8 8.05 48600 0.00 0.00%
TLGT Teligent Cmn Stk 7.99 7.69 7.97 661600 0.28 3.64%
TLND Talend Sa 29.17 27.33 28.85 200100 1.52 5.56%
TLT Ishares 20-Year Bond 121.82 120.49 120.62 6810300 -1.17 -0.96%
TMUS T-Mobile US Cmn 64.42 63.64 64.23 3404000 0.23 0.36%
TMUSP T-Mobile 5.5 Pfd A 105.72 104.12 104.62 234400 -1.10 -1.04%
TNAV Telenav Inc 8.5 8.25 8.35 105700 0.05 0.60%
TNDM Tandem Diabetes Care 1.25 1.15 1.15 979100 -0.10 -8.00%
TNXP Tonix Pharm Hldg Cmn 4.19 3.87 4.14 146900 -0.05 -1.19%
TOPS Top Ships Inc 1.35 1.12 1.14 6737800 -0.11 -8.80%
TORM Tor Minerals Intl 7.34 7.34 7.34 300 0.00 0.00%
TOUR Tuniu Corporatio Ads 8.8 8.45 8.63 185500 0.08 0.94%
TOWN Towne Bank 32.05 30.95 31.9 150300 0.80 2.57%
TPIC Tpi Composites Inc Cmn 17.74 16.03 17.4 365400 1.04 6.36%
TPIV Tapimmune Inc 4.55 4.35 4.37 37600 -0.16 -3.53%
TQQQ Proshres Ultrpro QQQ 87.57 84.69 86.83 3491200 1.61 1.89%
TRCB Two River Bncrp 17.6 17.05 17.4 18300 0.00 0.00%
TRCH Torchlight Energy 1.23 1.16 1.2 318500 0.04 3.45%
TREE Lendingtree Inc 124.7 119.3 124.15 131800 4.85 4.07%
TRHC Tabula Rasa Healthcare Inc 13.52 13 13.37 80900 0.18 1.36%
TRIB Trinity Bio ADR 5.75 5.52 5.6 19800 0.07 1.27%
TRIL Trillium Therapeutic 6.3 6.1 6.15 20400 -0.15 -2.38%
TRIP Tripadvisor Inc 43.42 42.5 43.13 1793200 0.61 1.43%
TRMB Trimble Navigation 31.84 31.26 31.71 702000 0.36 1.15%
TRMK Trustmark Corp 31.39 30.64 31.23 297800 0.43 1.40%
TRNC Tronc Inc 14.2 13.68 13.96 91700 0.04 0.29%
TRNS Transcat Inc 12.8 12.4 12.4 23600 -0.15 -1.20%
TROV Trovagene Inc 1.1 1.05 1.05 247100 -0.05 -4.55%
TROVW Trovagene In Warrant 0.21 0.11 0.11 182400 -0.04 -26.67%
TROW T Rowe Price Group 68.79 67.32 68.39 2055900 0.90 1.33%
TRPX Therapix Biosciences Ltd 9.03 8.34 8.45 198800 -0.58 -6.42%
TRS Trimas Corporation 21.2 20.58 20.8 176100 0.00 0.00%
TRST Trustco Bank Corp NY 7.85 7.65 7.75 286800 0.10 1.31%
TRUE Truecar Inc Cmn 15.95 15.44 15.83 2478400 0.37 2.39%
TRUP Trupanion Inc 14.5 13.88 14.21 147200 0.09 0.64%
TRVG Trivago Nv 12.53 12.07 12.28 506800 0.15 1.24%
TRVN Trevena Inc 3.81 3.68 3.75 632000 0.02 0.54%
TSBK Timberland Bancorp 21.4 21.03 21.03 6000 -0.18 -0.85%
TSC Tristate Capital Hld 23 22.5 22.8 123200 -0.05 -0.22%
TSCO Tractor Supply Co 68.55 67.7 67.97 2083200 -0.36 -0.53%
TSEM Tower Semiconductor 23.34 22.88 23.16 426400 0.16 0.70%
TSLA Tesla Inc 280.68 275 277.45 7976400 0.43 0.16%
TSRI T S R Inc 5.15 5.15 5.15 400 0.00 0.00%
TSRO Tesaro Inc 167.48 149.44 154.9 2958000 -12.55 -7.49%
TST Thestreet Inc 0.8 0.75 0.78 99100 0.03 4.00%
TTD Trade Desk Inc 37.3 35.75 36.49 538500 -0.77 -2.07%
TTEC Teletech Hldgs 29.4 28.2 29.25 82200 -0.10 -0.34%
TTEK Tetra Tech Inc 39.95 39 39.9 349600 0.70 1.79%
TTGT Techtarget Inc 9 8.8 8.99 21500 0.14 1.58%
TTMI TTM Technologies I 15.66 15.26 15.6 1320600 0.10 0.65%
TTNP Titan Pharma Cmn 3.35 3.2 3.35 86200 0.15 4.69%
TTOO T2 Biosystems CS 5.54 5.34 5.51 43200 0.00 0.00%
TTPH Tetraphase Pharmaceu 8.59 7.8 8.24 751100 -0.06 -0.72%
TTS Tile Shop Hldgs Cmn 18.9 18.35 18.4 288200 -0.50 -2.65%
TTWO Take-Two Interacti 59.08 58.26 58.81 1336900 0.33 0.56%
TUES Tuesday Morning Co 3.72 3.5 3.65 335800 0.10 2.82%
TUSA First TR Alpdex ETF 28.58 28.58 28.58 100 0.00 0.00%
TUSK Mammoth Energy Services Inc 19.79 18.85 19.59 79700 0.32 1.66%
TUTI Tuttle Tct Mg Mlt 22.7 22.68 22.7 900 0.02 0.09%
TUTT Tuttle Tct MGT US Cr 22.06 21.84 22.06 9300 0.17 0.78%
TVIA Terravia Hldgs Inc 0.77 0.7 0.72 589200 -0.03 -4.00%
TVIX VS 2X VIX Short Term 37.29 33.75 33.9 6747200 -3.29 -8.85%
TVIZ VS 2X VIX Mid Term 22.51 21.9 21.94 7300 -0.53 -2.36%
TVTY Tivity Health 28.85 27.98 28.55 271500 0.00 0.00%
TWIN Twin Disc Inc 19.46 18.96 19.22 22200 0.20 1.05%
TWMC Trans World Entert 1.9 1.55 1.65 98100 -0.20 -10.81%
TWNK Hostess Brands Inc 16.15 15.82 16.05 936700 0.03 0.19%
TWNKW Gores Holdings Warr 2.9 2.76 2.89 511500 0.04 1.40%
TWOU 2U Inc Cmn Stk 37.46 36.72 37.26 568700 0.00 0.00%
TXN Texas Instruments 80.99 80.22 80.61 3578100 0.31 0.39%
TXRH Texas Roadhouse Inc 44.23 43.39 44.14 866500 0.75 1.73%
TYHT Shineco Inc 4.2 3.65 4.2 76200 0.50 13.51%
TYPE Monotype Imag. Hold. 19.5 19.15 19.35 187100 0.05 0.26%
TZOO Travelzoo Inc 9.7 9.35 9.55 24400 0.10 1.06%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange