HomeExchange
NASDAQ EOD:2017-07-20
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 3.95 3.85 3.85 92700 -0.05 -1.28%
TACO Del Taco Rest Cmn 12.72 12.51 12.53 214100 -0.18 -1.42%
TACOW Del Taco Rest Wts 3.375 3.25 3.29 7800 -0.08 -2.37%
TACT Transact Tech Inc 9 8.8 8.8 7200 -0.20 -2.22%
TAIT Taitron Components 1.94 1.78 1.84 128500 0.01 0.55%
TANH Tantech Holdings Cmn 3.18 3 3.12 277300 0.06 1.96%
TANNI Travelcenters of America Llc 24.58 24.42 24.58 9100 0.00 0.00%
TANNL Travelcenters of America Llc 23.57 23.5 23.56 17400 0.00 0.00%
TANNZ Travelcenters of America Llc 23.75 23.4 23.5 8800 -0.25 -1.05%
TAPR Barclays Inverse US Treasury Aggt ETN 22.27 22.13 22.24 1700 -0.03 -0.13%
TAST Carrols Rstrnt Group 12.4 12.15 12.4 131500 0.20 1.64%
TATT T A T Tech Ltd 11.1 10.8 10.8 9200 -0.10 -0.92%
TAX Liberty Tax Cl A Cmn 14.3 13.85 14.15 22200 0.25 1.80%
TAYD Taylor Devices Inc 13.23 12.93 13.01 1000 0.08 0.62%
TBBK The Bancorp Inc 7.63 7.49 7.5 255300 -0.04 -0.53%
TBK Triumph Bancorp Cmn 28.4 26.2 27.1 140300 -0.25 -0.91%
TBNK Territorial Bancorp 30.79 30.19 30.67 5400 0.27 0.89%
TBPH Theravance Bio Ord 40.11 36.13 37.78 482400 0.83 2.25%
TCBI Texas Capital Bncsh 82.55 79.975 81.5 1114000 -1.05 -1.27%
TCBIL Texas Cap 6.5 Sr NTS 25.39 25.26 25.32 8100 0.01 0.04%
TCBIP Texas Capital 25.54 25.47 25.47 40200 0.00 0.00%
TCBK Trico Bancshares 35.71 35.28 35.58 23900 0.01 0.03%
TCCO Technical Commctn Cp 4.85 4.5 4.5 62900 -0.35 -7.22%
TCFC The Community Fin Cp 37.74 37.74 37.74 5300 0.00 0.00%
TCMD Tactile Systems Technology Inc 30.89 29.855 30.03 99600 -0.38 -1.25%
TCON Tracon Pharma Cmn 2.3 2.19 2.2 17900 -0.10 -4.35%
TCPC TCP Capital Corp 16.77 16.5 16.53 277800 -0.24 -1.43%
TCRD THL Credit Inc 10.17 10.05 10.13 54600 -0.01 -0.10%
TCX Tucows Inc Cl A Cmn 56.9 55.5 55.7 90500 -1.20 -2.11%
TDIV Nasdaq Technology Dividend Index Fund FT 32.16 31.93 32.09 55000 0.04 0.12%
TEAM Atlassian Cls A Ord 36.29 35.61 35.98 316600 -0.31 -0.85%
TEAR Tearlab Corporation 1.85 1.75 1.76 28100 -0.05 -2.76%
TECD Tech Data Cp 106.43 104.73 105.44 212000 -0.71 -0.67%
TECH Bio-Techne Cp Cmn 118.16 115.55 116.93 84100 -0.43 -0.37%
TEDU Tarena Intl ADR 20.67 20.06 20.37 130100 -0.18 -0.88%
TELL Tellurian Inc. New 9.71 9.06 9.1 399900 -0.44 -4.61%
TENX Tenax Therapeutics 0.775 0.69 0.74 390000 0.02 2.78%
TERP Terraform Pwr Cla Cmn 12.29 12.11 12.25 162800 0.07 0.57%
TESO Tesco Corp 4.75 4.575 4.7 132800 0.00 0.00%
TESS Tessco Tech Inc 14.5 14.1 14.4 17000 0.22 1.55%
TFSL Tfs Financial Corp 15.77 15.46 15.6 100900 -0.15 -0.95%
TGA Transglobe Energy Cp 1.37 1.35 1.35 13600 -0.01 -0.74%
TGEN Tecogen Inc 3.38 3.25 3.35 25900 0.10 3.08%
TGLS Tecnoglass Inc 9.55 9.44 9.45 10900 -0.06 -0.63%
TGTX Tg Therapeuticscmn 11.85 11.1 11.7 1288300 0.50 4.46%
THFF First Finl Corp [In] 47.925 47.25 47.6 10000 0.10 0.21%
THLD Threshold Pharmactl 0.5 0.47 0.5 315200 0.02 4.17%
THRM Gentherm Inc 40.8 40.2 40.7 238400 0.40 0.99%
THST Truett Hurst Cl A Co 2.09 2 2.09 9900 0.01 0.48%
TICC Ticc Capital Corp 6.71 6.61 6.65 233300 -0.05 -0.75%
TICCL Ticc Capital Corp. 6.50% Notes Due 2024 25.85 25.84 25.85 1600 0.01 0.04%
TIG Tigenix Nv 21.05 20.85 21.02 11200 0.02 0.10%
TIL Till Cap Res Vt Shrs 4.05 4.05 4.05 3100 0.00 0.00%
TILE Interface Inc 19.15 18.9 19 609300 -0.05 -0.26%
TIPT Tiptree Fncl Cl A Cmn 7.025 6.9 7 19300 0.10 1.45%
TISA Top Image Systems 1.305 1.3 1.3 4500 0.00 0.00%
TITN Titan Machinery Inc 18.16 17.65 18.06 89800 0.30 1.69%
TIVO Tivo Corp 19.9 19.1 19.65 462300 0.55 2.88%
TLGT Teligent Cmn Stk 8.68 8.34 8.5 265800 0.09 1.07%
TLND Talend Sa 38.5 37.18 38.33 133200 -0.17 -0.44%
TLT 20 Year Bond Ishares 125.73 124.97 125.16 12239000 -0.33 -0.26%
TMUS T-Mobile US Cmn 64.03 61.08 61.12 13594500 -2.73 -4.28%
TMUSP T-Mobile 5.5 Pfd A 104 99.44 99.71 299000 -2.65 -2.59%
TNAV Telenav Inc 8.25 8.1 8.15 23500 -0.10 -1.21%
TNDM Tandem Diabetes Care 0.7 0.64 0.68 418000 0.01 1.49%
TNTR Tintri Inc. 7.03 6.7 6.91 254400 -0.06 -0.86%
TNXP Tonix Pharm Hldg Cmn 4.34 4.25 4.27 96000 -0.06 -1.39%
TOCA Tocagen Inc. 10.27 9.78 10 103000 -0.26 -2.53%
TOPS Top Ships Inc 0.238 0.203 0.206 2195200 -0.01 -4.19%
TOUR Tuniu Corporatio Ads 7.99 7.87 7.9 98000 -0.07 -0.88%
TOWN Towne Bank 30.75 30.105 30.7 161600 0.25 0.82%
TPIC Tpi Composites Inc 19.14 18.81 18.91 58400 -0.21 -1.10%
TPIV Tapimmune Inc 3.51 3.34 3.48 20900 -0.01 -0.29%
TQQQ Ultrapro QQQ Proshares 112.86 110.69 112.23 4519200 -0.40 -0.36%
TRCB Two River Bncrp 17.99 17.55 17.98 13100 0.25 1.41%
TRCH Torchlight Energy 1.535 1.46 1.48 175000 -0.05 -3.27%
TREE Lendingtree Inc 183.95 180.2 180.9 107600 -1.35 -0.74%
TRHC Tabula Rasa Healthcare Inc 14.46 13.53 13.57 84100 -0.41 -2.93%
TRIB Trinity Bio ADR 6.125 5.66 6.125 55200 0.12 2.08%
TRIL Trillium Therapeutic 4.9 4.65 4.85 9800 0.20 4.30%
TRIP Tripadvisor Inc 39.76 37.87 37.89 2119400 -1.71 -4.32%
TRMB Trimble Navigation 37.7 37.28 37.55 303600 -0.06 -0.16%
TRMK Trustmark Corp 32.28 31.8 32.01 173100 -0.08 -0.25%
TRNC Tronc Inc 12.85 12.6 12.74 38300 0.08 0.63%
TRNS Transcat Inc 12.9 12.65 12.9 5400 0.25 1.98%
TROV Trovagene Inc 1.02 0.97 0.99 513000 -0.01 -1.00%
TROW T Rowe Price Group 81.25 80.43 81.08 903100 0.14 0.17%
TRPX Therapix Biosciences Ltd 6.75 6.26 6.68 18400 0.09 1.37%
TRS Trimas Corporation 22.5 22.125 22.3 126700 -0.05 -0.22%
TRST Trustco Bank Corp NY 7.75 7.65 7.75 187600 0.05 0.65%
TRUE Truecar Inc 21.36 20.375 20.42 1598400 -0.94 -4.40%
TRUP Trupanion Inc 22.71 22.27 22.3 140300 -0.36 -1.59%
TRVG Trivago Nv 24.25 22.25 23.21 1011200 -1.04 -4.29%
TRVN Trevena Inc 3 2.86 2.97 553100 0.07 2.41%
TSBK Timberland Bancorp 26.14 25.61 25.8 16400 -0.34 -1.30%
TSC Tristate Capital Hld 25.05 22.4 23.9 358200 -0.75 -3.04%
TSCO Tractor Supply Co 52.69 51.29 52.03 2204900 0.33 0.64%
TSEM Tower Semiconductor 27.6 27.24 27.39 494600 -0.17 -0.62%
TSLA Tesla Inc 330.22 324.2 329.92 5166100 3.02 0.92%
TSRI T S R Inc 4.9 4.75 4.8 9300 0.00 0.00%
TSRO Tesaro Inc 130.34 123.1 129.02 1285900 3.52 2.80%
TST Thestreet Inc 0.89 0.86 0.88 17200 0.00 0.00%
TTD Trade Desk Inc 55.75 53.26 54.52 1209000 -0.48 -0.87%
TTEC Teletech Hldgs 41.8 40.75 41.7 83100 0.70 1.71%
TTEK Tetra Tech Inc 47.2 46.75 47.05 128600 0.20 0.43%
TTGT Techtarget Inc 9.98 9.85 9.87 9000 -0.11 -1.10%
TTMI TTM Technologies I 19.54 18.92 19.09 776300 -0.34 -1.75%
TTNP Titan Pharma Cmn 2 1.925 1.95 98600 0.00 0.00%
TTOO T2 Biosystems CS 3.01 2.8 2.86 191000 -0.15 -4.98%
TTPH Tetraphase Pharmaceu 7.9 7.44 7.87 549200 0.43 5.78%
TTS Tile Shop Hldgs Cmn 14.95 14.05 14.15 1359200 -0.60 -4.07%
TTWO Take-Two Interacti 79.01 77.37 78.03 1209900 -0.26 -0.33%
TUES Tuesday Morning Co 1.975 1.875 1.9 247700 -0.05 -2.56%
TURN 180 Degree Capital Corp. 1.62 1.57 1.61 106300 0.02 1.26%
TUSA Total US Market Alphadex ETF FT 30.55 30.42 30.55 2000 0.13 0.43%
TUSK Mammoth Energy Services Inc 15.96 15.13 15.52 99900 -0.37 -2.33%
TUTI Tuttle Mgmt Multi-Strategy Income ETF 22.83 22.78 22.82 700 0.01 0.04%
TUTT Tuttle Mgmt US Core ETF 22.8 22.72 22.8 2400 0.08 0.35%
TVIA Terravia Hldgs Inc 0.24 0.225 0.232 770000 0.01 3.11%
TVIX VS 2X VIX Short Term 17.26 16.56 16.6 8261100 0.00 0.00%
TVIZ VS 2X VIX Mid Term 14.2 13.98 14 12000 0.00 0.00%
TVTY Tivity Health 40.4 39.7 40.35 374400 0.50 1.25%
TWIN Twin Disc Inc 17.43 16.86 17.38 51900 0.33 1.94%
TWMC Trans World Entert 1.7 1.65 1.65 300 -0.05 -2.94%
TWNK Hostess Brands Inc 16.3 16.085 16.17 630700 0.02 0.12%
TWNKW Gores Holdings Warr 2.94 2.86 2.89 45200 0.00 0.00%
TWOU 2U Inc Cmn Stk 50.66 49.74 50 307700 0.15 0.30%
TXN Texas Instruments 82.81 81.86 82.69 3766700 0.49 0.60%
TXRH Texas Roadhouse Inc 50.61 50.15 50.27 326900 0.02 0.04%
TYHT Shineco Inc 2.135 2 2.07 16700 0.07 3.34%
TYPE Monotype Imag. Hold. 18.9 18.65 18.75 108600 -0.10 -0.53%
TZOO Travelzoo Inc 11.15 11 11 3700 -0.10 -0.90%
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