HomeExchange
NASDAQ EOD:2017-05-26
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 4.05 3.85 3.95 160300 0.10 2.60%
TACO Del Taco Rest Cmn 12.97 12.74 12.9 156200 0.00 0.00%
TACOW Del Taco Rest Wts 3.55 3.53 3.53 300 -0.02 -0.56%
TACT Transact Tech Inc 8.65 8.45 8.55 9300 0.10 1.18%
TAIT Taitron Components 1.56 1.5 1.52 33900 -0.03 -1.94%
TANH Tantech Holdings Cmn 2.55 2.41 2.55 65400 0.04 1.59%
TANNI Travelcenters of America Llc 24.74 24.28 24.28 16100 -0.30 -1.22%
TANNL Travelcenters of America Llc 23.98 23.86 23.91 7900 -0.07 -0.29%
TANNZ Travelcenters of America Llc 24.39 24 24.02 14300 0.00 0.00%
TAST Carrols Rstrnt Group 12.4 12.2 12.25 181700 0.05 0.41%
TATT T A T Tech Ltd 12.45 12.25 12.4 13400 0.15 1.22%
TAX Liberty Tax Cl A Cmn 15 14.75 14.8 10200 -0.10 -0.67%
TAYD Taylor Devices Inc 13.33 12.99 13.33 13000 0.34 2.62%
TBBK The Bancorp Inc 6.28 6.07 6.12 256500 -0.09 -1.45%
TBK Triumph Bancorp Cmn 23.7 22.55 23.05 134900 0.10 0.44%
TBNK Territorial Bancorp 30.35 29.18 30.17 19500 0.60 2.03%
TBPH Theravance Bio Ord 37.73 37.06 37.47 112600 0.19 0.51%
TCBI Texas Capital Bncsh 75.95 74.85 75.2 284800 -0.75 -0.99%
TCBIL Texas Cap 6.5 Sr NTS 25.64 25.56 25.56 600 -0.08 -0.31%
TCBIP Texas Capital 26.03 25.86 26.03 14900 0.15 0.58%
TCBK Trico Bancshares 35.46 34.81 35.07 22700 -0.01 -0.03%
TCCO Technical Commctn Cp 3.1 2.7 2.9 122100 0.10 3.57%
TCFC The Community Fin Cp 34.95 33.05 34.72 5900 1.67 5.05%
TCMD Tactile Systems Technology Inc 23.45 22.66 23.23 79900 0.39 1.71%
TCON Tracon Pharma Cmn 3.35 2.8 2.85 184800 -0.05 -1.72%
TCPC TCP Capital Corp 17.14 17.03 17.04 134200 -0.05 -0.29%
TCRD THL Credit Inc 9.97 9.79 9.92 79400 0.13 1.33%
TCX Tucows Inc Cl A Cmn 59.35 58.1 58.5 40700 -0.70 -1.18%
TDIV Nasdaq Technology Dividend Index Fund FT 32.18 32.08 32.16 61800 -0.02 -0.06%
TEAM Atlassian Cls A Ord 35.99 35.42 35.58 639600 -0.23 -0.64%
TEAR Tearlab Corporation 2.09 2 2.04 153200 0.02 0.99%
TECD Tech Data Cp 95.3 94.07 94.66 209300 0.05 0.05%
TECH Bio-Techne Cp Cmn 113.79 110.89 111.4 115200 0.04 0.04%
TEDU Tarena Intl ADR 17.93 17.51 17.57 75100 -0.28 -1.57%
TELL Tellurian Inc. New 11 10.3 10.95 830200 0.65 6.31%
TENX Tenax Therapeutics 0.51 0.5 0.5 176800 0.00 0.00%
TERP Terraform Pwr Cla Cmn 12.43 12.27 12.34 243900 0.03 0.24%
TESO Tesco Corp 5 4.75 4.9 170300 -0.05 -1.01%
TESS Tessco Tech Inc 14.15 13.9 14 1500 -0.10 -0.71%
TFSL Tfs Financial Corp 15.98 15.81 15.91 219500 -0.04 -0.25%
TGA Transglobe Energy Cp 1.52 1.48 1.49 43300 -0.01 -0.67%
TGEN Tecogen Inc 3.51 3.34 3.51 14600 0.12 3.54%
TGLS Tecnoglass Inc 9.9 9.76 9.9 24900 0.04 0.41%
TGTX Tg Therapeuticscmn 12.55 11.8 12.05 1266500 0.15 1.26%
THFF First Finl Corp [In] 46.9 45.8 46.4 30300 0.00 0.00%
THLD Threshold Pharmactl 0.48 0.45 0.47 158200 -0.01 -2.08%
THRM Gentherm Inc 37.95 36.98 37.75 130200 0.65 1.75%
THST Truett Hurst Cl A Co 2.2 2.2 2.2 700 0.00 0.00%
TICC Ticc Capital Corp 7.27 7.13 7.23 241400 0.10 1.40%
TICCL Ticc Capital Corp. 6.50% Notes Due 2024 25.74 25.69 25.69 4300 -0.04 -0.16%
TIG Tigenix Nv 16.85 16.7 16.75 5800 -0.07 -0.42%
TIL Till Cap Res Vt Shrs 3.93 3.91 3.91 5400 -0.01 -0.26%
TILE Interface Inc 20.8 20.35 20.65 543700 0.20 0.98%
TIPT Tiptree Fncl Cl A Cmn 6.35 6.05 6.3 11500 0.15 2.44%
TISA Top Image Systems 1.36 1.32 1.36 7300 0.01 0.74%
TITN Titan Machinery Inc 17.43 16.74 17.39 323100 0.45 2.66%
TIVO Tivo Corp 16.7 16.25 16.4 625800 0.00 0.00%
TLF Tandy Leather Fctry 8.21 8.05 8.05 4400 -0.16 -1.95%
TLGT Teligent Cmn Stk 8.73 8.56 8.62 144300 0.01 0.12%
TLND Talend Sa 34.92 34.11 34.16 98900 -0.76 -2.18%
TLT 20 Year Bond Ishares 123.74 123.25 123.48 2963900 -0.07 -0.06%
TMUS T-Mobile US Cmn 68.04 67.52 67.8 3631200 -0.08 -0.12%
TMUSP T-Mobile 5.5 Pfd A 111.02 110.33 110.65 10400 0.04 0.04%
TNAV Telenav Inc 8.3 8.1 8.3 65300 0.20 2.47%
TNDM Tandem Diabetes Care 0.86 0.76 0.84 210100 0.03 3.70%
TNXP Tonix Pharm Hldg Cmn 4.46 4.25 4.46 86600 0.12 2.76%
TOCA Tocagen Inc. 17.2 16.1 16.32 118100 -0.63 -3.72%
TOPS Top Ships Inc 0.43 0.37 0.37 1774600 -0.06 -13.95%
TORM Tor Minerals Intl 8.25 8.25 8.25 100 0.00 0.00%
TOUR Tuniu Corporatio Ads 8.47 8.16 8.2 398900 -0.27 -3.19%
TOWN Towne Bank 29.75 29.3 29.65 86200 0.10 0.34%
TPIC Tpi Composites Inc 17.73 16.3 17.03 817600 0.59 3.59%
TPIV Tapimmune Inc 3.71 3.5 3.71 11400 0.15 4.21%
TQQQ Ultrapro QQQ Proshares 106.25 105.21 106.14 2285600 0.53 0.50%
TRCB Two River Bncrp 18 17.52 17.97 24300 -0.03 -0.17%
TRCH Torchlight Energy 1.4 1.36 1.37 239100 -0.01 -0.72%
TREE Lendingtree Inc 157.8 154.6 157.45 197800 1.95 1.25%
TRHC Tabula Rasa Healthcare Inc 13.65 12.75 13.45 47700 0.35 2.67%
TRIB Trinity Bio ADR 5.65 5.27 5.55 39000 -0.08 -1.42%
TRIL Trillium Therapeutic 5.2 4.97 5 415800 -0.15 -2.91%
TRIP Tripadvisor Inc 39.68 38.32 39.07 4865300 -0.18 -0.46%
TRMB Trimble Navigation 35.92 35.61 35.76 476800 -0.05 -0.14%
TRMK Trustmark Corp 31.46 31.06 31.31 136900 -0.02 -0.06%
TRNC Tronc Inc 11.41 10.8 11.39 253800 0.50 4.59%
TRNS Transcat Inc 12.15 12 12.1 5300 0.10 0.83%
TROV Trovagene Inc 0.74 0.65 0.65 324100 -0.09 -12.16%
TROVU Trovagene Inc. Unit 1.68 1.67 1.68 200 0.01 0.60%
TROVW Trovagene In Warrant 0.22 0.08 0.18 261700 0.10 125.00%
TROW T Rowe Price Group 70.13 69.04 69.7 1370400 0.13 0.19%
TRPX Therapix Biosciences Ltd 6.4 6.2 6.3 19900 0.10 1.61%
TRS Trimas Corporation 21.85 21.5 21.8 98600 0.10 0.46%
TRST Trustco Bank Corp NY 7.6 7.45 7.45 168100 -0.10 -1.32%
TRUE Truecar Inc 17.97 17.66 17.82 1463700 0.09 0.51%
TRUP Trupanion Inc 18.9 17.3 18.83 485600 1.47 8.47%
TRVG Trivago Nv 19.57 19.28 19.37 583300 0.02 0.10%
TRVN Trevena Inc 2.88 2.76 2.77 413500 -0.07 -2.46%
TSBK Timberland Bancorp 22.75 22.55 22.71 9900 0.11 0.49%
TSC Tristate Capital Hld 24.55 24 24.15 60500 0.00 0.00%
TSCO Tractor Supply Co 55.13 54.01 54.88 2648000 0.30 0.55%
TSEM Tower Semiconductor 25.69 25.43 25.49 267400 -0.11 -0.43%
TSLA Tesla Inc 325.49 316.31 325.14 7802100 7.86 2.48%
TSRI T S R Inc 8 7.17 7.17 7800 -0.58 -7.48%
TSRO Tesaro Inc 156.22 148.58 149.11 675300 -3.73 -2.44%
TST Thestreet Inc 0.92 0.91 0.91 28500 -0.01 -1.09%
TTD Trade Desk Inc 53.28 51.52 52.24 896400 0.05 0.10%
TTEC Teletech Hldgs 42 41.25 41.95 102200 0.45 1.08%
TTEK Tetra Tech Inc 45.9 45.35 45.75 261000 0.40 0.88%
TTGT Techtarget Inc 9.37 9.07 9.09 14600 -0.28 -2.99%
TTMI TTM Technologies I 16.48 16.25 16.29 638800 -0.12 -0.73%
TTNP Titan Pharma Cmn 2.4 2.35 2.35 96600 -0.05 -2.08%
TTOO T2 Biosystems CS 3.32 3.13 3.22 42300 0.01 0.31%
TTPH Tetraphase Pharmaceu 7.24 7.07 7.14 276000 -0.09 -1.24%
TTS Tile Shop Hldgs Cmn 20.45 19.4 20.25 219400 0.05 0.25%
TTWO Take-Two Interacti 78.87 76.9 77.07 2311800 -1.62 -2.06%
TUES Tuesday Morning Co 1.85 1.7 1.75 1751900 0.00 0.00%
TURN 180 Degree Capital Corp. 1.58 1.55 1.55 15200 -0.03 -1.90%
TUSA Total US Market Alphadex ETF FT 29.18 29.18 29.18 200 0.00 0.00%
TUSK Mammoth Energy Services Inc 19.02 18.35 18.73 44600 -0.03 -0.16%
TUTI Tuttle Mgmt Multi-Strategy Income ETF 22.7 22.66 22.7 6400 0.04 0.18%
TUTT Tuttle Mgmt US Core ETF 22.44 22.41 22.44 43800 0.03 0.13%
TVIA Terravia Hldgs Inc 0.29 0.26 0.27 404400 -0.01 -3.57%
TVIX VS 2X VIX Short Term 24.92 23.71 23.82 5819400 -1.10 -4.41%
TVIZ VS 2X VIX Mid Term 18.47 18.34 18.34 3200 -0.13 -0.70%
TVTY Tivity Health 33.44 32.85 33.3 306300 0.00 0.00%
TWIN Twin Disc Inc 17.48 17.17 17.33 21800 0.07 0.41%
TWMC Trans World Entert 1.7 1.65 1.65 6200 -0.01 -0.60%
TWNK Hostess Brands Inc 16.63 16.33 16.48 698800 -0.14 -0.84%
TWNKW Gores Holdings Warr 3.07 2.98 3.03 34400 -0.03 -0.98%
TWOU 2U Inc Cmn Stk 43.88 42.85 43.57 213700 0.27 0.62%
TXN Texas Instruments 81.18 80.32 81.12 2812200 0.26 0.32%
TXRH Texas Roadhouse Inc 48.89 48.36 48.66 446300 -0.19 -0.39%
TYHT Shineco Inc 4.39 4 4.05 37800 -0.15 -3.57%
TYPE Monotype Imag. Hold. 19.6 19.25 19.5 130300 0.15 0.78%
TZOO Travelzoo Inc 11.25 10.4 10.75 95100 0.35 3.37%
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