HomeExchange
NASDAQ EOD:2017-12-15
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 4.45 4.2 4.3 298000 -0.15 -3.37%
TACO Del Taco Rest 12.25 11.94 12.09 355700 0.15 1.26%
TACOW Del Taco Rest Wts 3.22 3.21 3.21 200 -0.01 -0.31%
TACT Transact Tech Inc 13.45 13.15 13.2 81200 -0.25 -1.86%
TAIT Taitron Components 1.74 1.68 1.71 10900 0.01 0.59%
TANH Tantech Holdings 2.77 2.66 2.72 370700 0.05 1.87%
TANNI Travelcenters of America Llc 25.35 25.24 25.35 4700 0.00 0.00%
TANNL Travelcenters of America Llc 24.8 24.545 24.59 6500 -0.21 -0.85%
TANNZ Travelcenters of America Llc 24.99 24.88 24.92 6000 -0.07 -0.28%
TAST Carrols Rstrnt Group 13 12.5 12.65 408500 -0.05 -0.39%
TATT T A T Tech Ltd 10.3 10.24 10.3 4000 0.05 0.49%
TAX Liberty Tax Cl A 11 10.7 10.8 153800 -0.05 -0.46%
TAYD Taylor Devices Inc 12.63 12.4 12.43 1900 0.03 0.24%
TBBK The Bancorp Inc 10.18 9.82 10.13 2052600 0.25 2.53%
TBK Triumph Bancorp 32.9 31.105 32.8 575100 1.25 3.96%
TBNK Territorial Bancorp 31.45 30.59 31.1 45000 0.47 1.53%
TBPH Theravance Bio Ord 28.32 26.94 28.27 347200 0.91 3.33%
TCBI Texas Capital Bncsh 93.1 88.65 92 1690600 3.20 3.60%
TCBIL Texas Cap 6.5 Sr NTS 25.57 25.45 25.57 3000 0.12 0.47%
TCBIP Texas Capital 25.48 25.44 25.48 8700 0.00 0.00%
TCBK Trico Bancshares 39.85 38.79 39.73 331000 0.94 2.42%
TCCO Technical Commctn Cp 6.95 6.55 6.9 89800 0.30 4.55%
TCFC The Community Fin Cp 39.99 36.67 39.99 20100 0.99 2.54%
TCGP The Carlyle Group LP 25.17 25.05 25.11 66500 0.01 0.04%
TCMD Tactile Systems Technology Inc 30.79 29.01 30.27 909600 1.02 3.49%
TCON Tracon Pharma 3.05 2.9 2.95 63600 0.00 0.00%
TCPC TCP Capital Corp 15.57 15.37 15.46 541900 0.09 0.59%
TCRD THL Credit Inc 9.265 9.11 9.24 196400 0.12 1.32%
TCX Tucows Inc Cl A 64.575 62 64.1 122300 2.05 3.30%
TDIV Nasdaq Technology Dividend Index Fund FT 35.38 34.97 35.28 43100 0.21 0.60%
TEAM Atlassian Cls A Ord 47.06 45.055 47.03 1614600 1.59 3.50%
TECD Tech Data Cp 97.14 95.18 95.84 480900 0.12 0.13%
TECH Bio-Techne Cp 129.78 126.215 129.51 370900 1.35 1.05%
TEDU Tarena Intl ADR 14.01 13.67 13.91 334800 0.13 0.94%
TELL Tellurian Inc New 9.74 9.17 9.59 1449500 0.03 0.31%
TENX Tenax Therapeutics 0.44 0.41 0.43 149000 0.01 2.38%
TERP Terraform Power Inc 12.09 11.55 12.01 2007100 0.34 2.91%
TESS Tessco Tech Inc 16.85 16.5 16.8 86300 0.30 1.82%
TFSL Tfs Financial Corp 15.32 14.91 15.14 738100 0.20 1.34%
TGA Transglobe Energy Cp 1.33 1.3 1.32 44500 0.00 0.00%
TGEN Tecogen Inc 2.9 2.52 2.52 36100 -0.37 -12.80%
TGLS Tecnoglass Inc 7.44 7.2 7.41 40100 0.18 2.49%
TGTX Tg Therapeuticscmn 8.4 8.175 8.25 1518800 0.00 0.00%
THFF First Finl Corp [In] 46.9 45.5 46.65 83300 1.00 2.19%
THRM Gentherm Inc 33.15 31.975 32.75 849400 0.75 2.34%
TICC Ticc Capital Corp 5.9 5.81 5.84 318600 -0.01 -0.17%
TICCL Ticc Capital Corp 6.50% Notes Due 2024 25.91 25.73 25.73 3400 -0.03 -0.12%
TIG Tigenix Nv 25.51 24.3 24.92 39700 -0.19 -0.76%
TIL Till Cap Res Vt Shrs 4.51 4.35 4.4 8100 0.05 1.15%
TILE Interface Inc 24.5 23.95 24.25 2252900 0.30 1.25%
TIPT Tiptree Fncl Cl A 6.7 6.2 6.4 94800 0.10 1.59%
TISA Top Image Systems 1.06 0.98 0.98 32300 0.00 0.00%
TITN Titan Machinery Inc 21.41 20.96 21.06 287000 -0.08 -0.38%
TIVO Tivo Corp 14.8 14.275 14.3 6144200 -0.30 -2.05%
TLF Tandy Leather Fctry 7.74 7.59 7.67 2500 -0.07 -0.90%
TLGT Teligent 3.995 3.81 3.92 610900 0.07 1.82%
TLND Talend S.A. 41.12 40.08 40.09 132200 -0.57 -1.40%
TLT 20 Year Bond Ishares 128.585 127.56 128.35 7239300 0.54 0.42%
TMUS T-Mobile US 63.48 62.15 62.66 6584800 0.19 0.30%
TNAV Telenav Inc 4.8 4.6 4.65 266400 0.00 0.00%
TNDM Tandem Diabetes Care 2.6 2.35 2.56 286200 0.10 4.07%
TNTR Tintri Inc 5.6 5.2 5.41 619100 -0.03 -0.55%
TNXP Tonix Pharm Hldg 3.7 3.5 3.5 48800 -0.10 -2.78%
TOCA Tocagen Inc 11.89 10.9 11 1424600 -0.50 -4.35%
TOPS Top Ships Inc 0.34 0.3 0.31 10986600 0.00 0.00%
TORM Tor Minerals Intl 5.35 5.3 5.3 9500 0.00 0.00%
TOUR Tuniu Corporatio Ads 7.65 7.5 7.61 172800 0.04 0.53%
TOWN Towne Bank 33.15 31.75 32.6 470100 0.85 2.68%
TPIC Tpi Composites Inc 19.2 18.15 18.99 276400 0.42 2.26%
TPIV Tapimmune Inc 3.3 3.1 3.1 41200 -0.17 -5.20%
TQQQ Ultrapro QQQ Proshares 143.81 139.54 143.19 4652800 2.89 2.06%
TRCB Two River Bncrp 18.8 18.31 18.73 36800 0.42 2.29%
TRCH Torchlight Energy 1.22 1.14 1.2 211600 -0.02 -1.64%
TREE Lendingtree Inc 347.75 332.3 344.35 848900 9.30 2.78%
TRHC Tabula Rasa Healthcare Inc 28.75 27.4 28.16 287000 -0.53 -1.85%
TRIB Trinity Bio ADR 5.87 5.54 5.63 42000 -0.10 -1.75%
TRIL Trillium Therapeutic 8 7.5 7.55 137000 -0.35 -4.43%
TRIP Tripadvisor Inc 35.3 34.2 35.03 4899000 0.53 1.54%
TRMB Trimble Navigation 40.97 40.11 40.67 2387600 0.22 0.54%
TRMK Trustmark Corp 33.7 32.16 33.06 1225000 0.72 2.23%
TRMT Tremont Mortgage Trust Common Shares of Benefici 15.05 14.51 14.65 106400 -0.25 -1.68%
TRNC Tronc Inc 17.71 17.25 17.3 289500 -0.03 -0.17%
TRNS Transcat Inc 13.3 13.2 13.3 3000 0.10 0.76%
TROV Trovagene Inc 0.265 0.237 0.253 12989600 0.00 1.20%
TROW T Rowe Price Group 103.08 101.03 102.57 4366800 0.97 0.95%
TRPX Therapix Biosciences Ltd 5.46 5.19 5.26 19100 -0.12 -2.23%
TRS Trimas Corp 26.85 26.05 26.75 324600 0.70 2.69%
TRST Trustco Bank Corp NY 9.25 8.9 9.2 926500 0.30 3.37%
TRUE Truecar Inc 11.32 10.95 11.15 8740600 -0.03 -0.27%
TRUP Trupanion Inc 32.4 31.51 32.13 296700 0.53 1.68%
TRVG Trivago Nv 7.11 6.69 6.99 1651600 0.30 4.48%
TRVN Trevena Inc 1.65 1.54 1.65 1849100 0.09 5.77%
TSBK Timberland Bancorp 29.46 27.29 29.14 48500 0.84 2.97%
TSC Tristate Capital Hld 24.7 23.45 24.5 502400 0.90 3.81%
TSCO Tractor Supply Co 68.74 66.89 68.42 6084600 1.13 1.68%
TSEM Tower Semiconductor 33.99 33.14 33.73 394700 0.19 0.57%
TSG The Stars Group Inc 23.4 23.05 23.15 133100 -0.15 -0.64%
TSLA Tesla Inc 343.9 335.76 343.45 6933100 1.41 0.41%
TSRI T S R Inc 5.9 5.54 5.85 1400 0.31 5.60%
TSRO Tesaro Inc 83.27 77.2 80.58 1922700 -2.27 -2.74%
TST Thestreet Inc 1.49 1.4 1.46 98800 0.06 4.29%
TTD Trade Desk Inc 49.91 48.35 49.25 894100 0.18 0.37%
TTEC Teletech Hldgs 40.65 39.9 40.2 446700 0.25 0.63%
TTEK Tetra Tech Inc 48.35 47.2 47.5 1489600 0.30 0.64%
TTGT Techtarget Inc 14.1 13.6 14.04 157200 0.41 3.01%
TTMI TTM Technologies I 16.37 15.67 16.34 1461400 0.52 3.29%
TTNP Titan Pharma 1.3 1.2 1.225 208100 -0.02 -2.00%
TTOO T2 Biosystems CS 4.39 4.12 4.15 360800 -0.10 -2.35%
TTPH Tetraphase Pharmaceu 6.01 5.63 5.89 1761000 0.14 2.43%
TTS Tile Shop Hldgs 9.3 8.85 9.15 2749600 0.10 1.10%
TTWO Take-Two Interacti 111.95 109.36 111.19 5777100 1.70 1.55%
TUES Tuesday Morning Co 3 2.9 2.95 130800 0.00 0.00%
TUR Turkey Index MSCI Ishares 40.92 40.5 40.73 284300 0.11 0.27%
TURN 180 Degree Capital Corp 2 1.97 1.98 55200 -0.01 -0.50%
TUSK Mammoth Energy Services Inc 19 18.425 18.69 128700 -0.04 -0.21%
TVIX VS 2X VIX Short Term 6 5.57 5.67 16582300 -0.33 -5.50%
TVIZ VS 2X VIX Mid Term 10.1 9.81 9.82 10500 -0.28 -2.77%
TVTY Tivity Health 35.85 35.05 35.7 874800 0.50 1.42%
TWIN Twin Disc Inc 27.06 26.27 26.74 57000 0.47 1.79%
TWMC Trans World Entert 1.8 1.75 1.8 8300 0.00 0.00%
TWNK Hostess Brands Inc 14.65 14.16 14.49 1620000 0.33 2.33%
TWNKW Gores Holdings Warr 2.24 2.14 2.19 273200 0.04 1.86%
TWOU 2U Inc 65.7 63.81 65.51 1183600 1.59 2.49%
TXMD Therapeuticsmd Inc 6.67 6.39 6.62 6558600 0.09 1.38%
TXN Texas Instruments 101.6 100.07 101.22 9114700 -0.06 -0.06%
TXRH Texas Roadhouse Inc 52.85 51.65 52.09 1402800 0.41 0.79%
TYHT Shineco Inc 2.95 2.64 2.75 79200 -0.20 -6.78%
TYME Tyme Technologies 4 3.37 3.64 294600 0.27 8.01%
TYPE Monotype Imag. Hold. 24.15 23.35 24.05 777000 0.55 2.34%
TZOO Travelzoo Inc 6.08 5.9 6.05 71100 0.05 0.83%
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