HomeExchange
NASDAQ EOD:2017-11-22
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 4.95 4.8 4.8 172800 0.00 0.00%
TACO Del Taco Rest 12.295 12.05 12.22 288000 0.07 0.58%
TACOW Del Taco Rest Wts 3.09 2.95 3.07 400 -0.02 -0.65%
TACT Transact Tech Inc 14.6 13.5 14.45 43500 0.00 0.00%
TAIT Taitron Components 1.73 1.67 1.73 18800 0.05 2.98%
TANH Tantech Holdings 3.15 2.88 3.11 1639800 0.09 2.98%
TANNI Travelcenters of America Llc 25.11 25 25.1 1400 0.10 0.40%
TANNL Travelcenters of America Llc 24.4 24 24.11 5500 -0.24 -0.99%
TANNZ Travelcenters of America Llc 24.66 24.3 24.3 6000 -0.30 -1.22%
TAST Carrols Rstrnt Group 12.6 12.2 12.3 347300 -0.10 -0.81%
TATT T A T Tech Ltd 10.4 10.25 10.3 1800 0.00 0.00%
TAX Liberty Tax Cl A 11.95 11.75 11.75 21500 -0.10 -0.84%
TAYD Taylor Devices Inc 13.14 13 13.14 1600 0.00 0.00%
TBBK The Bancorp Inc 10.14 9.91 9.92 177500 -0.18 -1.78%
TBK Triumph Bancorp 31.2 30.6 30.75 70600 -0.15 -0.49%
TBNK Territorial Bancorp 31.68 31.4 31.54 12400 -0.03 -0.10%
TBPH Theravance Bio Ord 28.6 28 28.24 234700 -0.17 -0.60%
TCBI Texas Capital Bncsh 83.95 82.65 82.65 288400 -1.15 -1.37%
TCBIL Texas Cap 6.5 Sr NTS 25.6 25.49 25.49 2100 -0.05 -0.20%
TCBIP Texas Capital 25.82 25.75 25.82 3300 0.07 0.27%
TCBK Trico Bancshares 41.68 40.97 41.01 50900 -0.67 -1.61%
TCCO Technical Commctn Cp 4.1 4 4.05 11100 0.05 1.25%
TCFC The Community Fin Cp 36.5 36.3 36.3 1700 -0.20 -0.55%
TCGP The Carlyle Group L.P. 25.34 25.28 25.34 35300 0.03 0.12%
TCMD Tactile Systems Technology Inc 28.33 26.67 27.91 438700 0.97 3.60%
TCON Tracon Pharma 2.9 2.65 2.8 92200 0.10 3.70%
TCPC TCP Capital Corp 16.21 16.06 16.15 136800 0.03 0.19%
TCRD THL Credit Inc 9.56 9.35 9.53 124000 0.13 1.38%
TCX Tucows Inc Cl A 61.15 60.25 60.55 48400 -0.55 -0.90%
TDIV Nasdaq Technology Dividend Index Fund FT 35.22 35.04 35.11 38100 -0.11 -0.31%
TEAM Atlassian Cls A Ord 52.11 51.32 51.74 509900 -0.37 -0.71%
TECD Tech Data Cp 92.24 89.8 91.71 433600 0.75 0.82%
TECH Bio-Techne Cp 132.87 131.21 132.43 172500 0.26 0.20%
TEDU Tarena Intl ADR 13.86 13.18 13.7 776100 0.42 3.16%
TELL Tellurian Inc. New 12.8 11.9 12.66 641800 0.72 6.03%
TENX Tenax Therapeutics 0.42 0.4 0.415 88200 0.00 0.48%
TERP Terraform Power Inc 12.86 12.45 12.81 418500 0.35 2.81%
TESO Tesco Corp 4.05 3.9 3.95 204400 0.00 0.00%
TESS Tessco Tech Inc 17.4 15.7 16.85 43600 0.95 5.97%
TFSL Tfs Financial Corp 15.43 15.2 15.2 103900 -0.07 -0.46%
TGA Transglobe Energy Cp 1.53 1.48 1.49 117500 0.01 0.68%
TGEN Tecogen Inc 2.54 2.41 2.52 9000 0.07 2.86%
TGLS Tecnoglass Inc 7.17 7.05 7.07 23700 -0.02 -0.28%
TGTX Tg Therapeuticscmn 7.5 7.25 7.35 2148700 -0.10 -1.34%
THFF First Finl Corp [In] 47.25 46.5 46.8 15200 -0.20 -0.43%
THRM Gentherm Inc 35.75 34.95 35.35 78600 -0.20 -0.56%
THST Truett Hurst Cl A Co 2.15 2.12 2.15 8400 0.01 0.47%
TICC Ticc Capital Corp 6.22 6.1 6.19 173400 0.06 0.98%
TICCL Ticc Capital Corp. 6.50% Notes Due 2024 25.75 25.75 25.75 600 0.00 0.00%
TIG Tigenix Nv 22.52 22.38 22.51 2600 0.11 0.49%
TIL Till Cap Res Vt Shrs 4.92 4.92 4.92 100 0.00 0.00%
TILE Interface Inc 25 24.6 24.7 313400 -0.30 -1.20%
TIPT Tiptree Fncl Cl A 7 6.8 6.8 12800 -0.20 -2.86%
TISA Top Image Systems 1.12 1.03 1.08 137300 0.01 0.93%
TITN Titan Machinery Inc 16.33 15.9 16.17 94300 0.05 0.31%
TIVO Tivo Corp 19.475 18.7 18.9 2309100 -0.35 -1.82%
TLF Tandy Leather Fctry 7.53 7.5 7.5 1700 0.00 0.00%
TLGT Teligent 3.81 3.33 3.66 1234900 0.33 9.91%
TLND Talend S.A. 43.42 42.66 42.8 288300 -0.31 -0.72%
TLT 20 Year Bond Ishares 127.205 126.51 127.15 4140700 0.53 0.42%
TMUS T-Mobile US 61.43 60.41 61.35 6642900 0.94 1.56%
TMUSP T-Mobile 5.5 Pfd A 99.58 98.37 99.58 2806000 0.87 0.88%
TNAV Telenav Inc 5.25 5.05 5.05 157600 -0.10 -1.94%
TNDM Tandem Diabetes Care 2.805 2.651 2.66 140000 -0.14 -5.00%
TNTR Tintri Inc 6.24 5.8 5.87 249700 -0.04 -0.68%
TNXP Tonix Pharm Hldg 4.15 3.66 4.1 85300 0.44 12.02%
TOCA Tocagen Inc 10.23 9.91 10.11 130400 0.12 1.20%
TOPS Top Ships Inc 0.53 0.49 0.5 8079300 -0.03 -5.66%
TORM Tor Minerals Intl 5.35 5.35 5.35 200 0.00 0.00%
TOUR Tuniu Corporatio Ads 9.71 9.04 9.47 716300 0.16 1.72%
TOWN Towne Bank 33.8 33.25 33.3 106500 -0.45 -1.33%
TPIC Tpi Composites Inc 19 18.53 18.77 130600 0.07 0.37%
TPIV Tapimmune Inc 2.69 2.6 2.69 4400 0.04 1.51%
TQQQ Ultrapro QQQ Proshares 139.105 137.83 138.67 2504800 0.06 0.04%
TRCB Two River Bncrp 18.35 17.93 18 11400 -0.35 -1.91%
TRCH Torchlight Energy 1.22 1.17 1.19 111300 0.00 0.00%
TREE Lendingtree Inc 301.9 292.05 298.2 161100 0.30 0.10%
TRHC Tabula Rasa Healthcare Inc 36.6 35.15 35.46 86500 -0.54 -1.50%
TRIB Trinity Bio ADR 5.3 5.1 5.28 30100 0.18 3.53%
TRIL Trillium Therapeutic 11.75 10.65 11.6 375900 0.95 8.92%
TRIP Tripadvisor Inc 34.48 32.31 34.19 8414100 1.42 4.33%
TRMB Trimble Navigation 42.15 41.785 41.95 1007700 -0.13 -0.31%
TRMK Trustmark Corp 33.25 32.84 32.86 168700 -0.22 -0.67%
TRMT Tremont Mortgage Trust Common Shares of Benefici 15.95 15.54 15.62 10000 0.02 0.13%
TRNC Tronc Inc 17.51 16.98 17.21 193700 0.16 0.94%
TRNS Transcat Inc 13.922 13.15 13.175 6000 -0.75 -5.37%
TROV Trovagene Inc 0.61 0.55 0.57 500700 -0.04 -6.56%
TROW T Rowe Price Group 98.01 97 97.72 1126200 0.17 0.17%
TRPX Therapix Biosciences Ltd 5.63 5.1 5.44 109800 0.19 3.62%
TRS Trimas Corp 26.25 26 26.05 94900 -0.10 -0.38%
TRST Trustco Bank Corp NY 9.25 9.15 9.25 242500 0.05 0.54%
TRUE Truecar Inc 11.87 11.54 11.69 1172900 -0.09 -0.76%
TRUP Trupanion Inc 29.97 29.09 29.55 247200 -0.15 -0.51%
TRVG Trivago Nv 7.13 7.01 7.07 916700 0.01 0.14%
TRVN Trevena Inc 1.87 1.66 1.68 604500 -0.19 -10.16%
TSBK Timberland Bancorp 28.75 27.39 28.31 13000 0.27 0.96%
TSC Tristate Capital Hld 23.7 23.25 23.25 45300 -0.10 -0.43%
TSCO Tractor Supply Co 65.77 64.39 64.72 1484300 -0.19 -0.29%
TSEM Tower Semiconductor 35.51 35.08 35.16 337500 -0.24 -0.68%
TSG The Stars Group Inc. 22.5 22.3 22.5 206300 0.15 0.67%
TSLA Tesla Inc 317.42 311.84 312.6 4917600 -4.17 -1.32%
TSRI T S R Inc 6.13 5.5 5.7 7400 -0.20 -3.39%
TSRO Tesaro Inc 86.02 83.41 83.91 708300 -1.31 -1.54%
TST Thestreet Inc 1.4 1.35 1.38 96700 -0.01 -0.72%
TTD Trade Desk Inc 52.31 51.01 51.12 724400 -0.99 -1.90%
TTEC Teletech Hldgs 41.9 40.65 40.85 48200 -0.80 -1.92%
TTEK Tetra Tech Inc 50.15 49.35 49.65 133800 -0.30 -0.60%
TTGT Techtarget Inc 13.57 13.41 13.45 46300 -0.10 -0.74%
TTMI TTM Technologies I 17.56 17.05 17.19 540000 -0.24 -1.38%
TTNP Titan Pharma 1.695 1.55 1.55 92800 -0.10 -6.06%
TTOO T2 Biosystems CS 4.17 3.99 4.02 120100 -0.01 -0.25%
TTPH Tetraphase Pharmaceu 6.75 6.4 6.69 222200 0.25 3.88%
TTS Tile Shop Hldgs 8.9 8.5 8.55 446600 -0.30 -3.39%
TTWO Take-Two Interacti 119.71 117.21 117.94 1341700 -1.26 -1.06%
TUES Tuesday Morning Co 2.75 2.6 2.65 210700 0.00 0.00%
TUR Turkey Index MSCI Ishares 39 38.47 38.89 237400 0.39 1.01%
TURN 180 Degree Capital Corp. 2.12 2.06 2.07 26100 -0.05 -2.36%
TUSA Total US Market Alphadex ETF FT 32.17 32.08 32.17 1400 0.03 0.09%
TUSK Mammoth Energy Services Inc 19.17 18.72 18.9 56100 0.06 0.32%
TVIX VS 2X VIX Short Term 7.42 7.18 7.26 12395200 -0.03 -0.41%
TVIZ VS 2X VIX Mid Term 11.01 10.88 10.9 8700 -0.04 -0.37%
TVTY Tivity Health 35.35 34.7 34.8 453000 -0.40 -1.14%
TWIN Twin Disc Inc 29.35 27.95 28.03 73500 -0.27 -0.95%
TWMC Trans World Entert 1.75 1.7 1.75 5400 0.00 0.00%
TWNK Hostess Brands Inc 13.2 12.87 13.05 931400 0.14 1.08%
TWNKW Gores Holdings Warr 1.85 1.73 1.77 46900 0.02 1.14%
TWOU 2U Inc 68.06 66.48 66.76 298100 -0.23 -0.34%
TXMD Therapeuticsmd Inc 6.1 5.94 6.05 1945600 0.05 0.83%
TXN Texas Instruments 99.35 98.07 98.08 2141900 -1.07 -1.08%
TXRH Texas Roadhouse Inc 49.2 48.66 48.82 292300 -0.36 -0.73%
TYHT Shineco Inc 3.27 3.09 3.22 39100 -0.01 -0.31%
TYME Tyme Technologies 4.1 3.96 4.1 95900 0.06 1.49%
TYPE Monotype Imag. Hold. 25.4 25.1 25.3 210700 0.15 0.60%
TZOO Travelzoo Inc 6.45 6.3 6.35 8800 0.00 0.00%
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