HomeExchange
NASDAQ EOD:2018-04-02
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 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%
TAX Liberty Tax Cl A 10.2 9.7 9.8 117400 -0.25 -2.49%
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%
TIG Tigenix Nv 42.74 42.74 42.74 100 0.00 0.00%
TIL Till Cap Res Vt Shrs 4.085 4 4 5800 -0.05 -1.23%
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 Bond Ishares 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%
TNTR Tintri Inc 1.79 1.6 1.67 416000 -0.07 -4.02%
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%
TPIV Tapimmune Inc 3.42 3.3 3.42 25500 0.08 2.40%
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%
TRNC Tronc Inc 16.71 16.03 16.49 201300 0.11 0.67%
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 Index MSCI Ishares 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%
TVIZ VS 2X VIX Mid Term 14.22 13.22 13.7 25400 0.42 3.16%
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 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