HomeExchange
NASDAQ EOD:2017-09-22
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 4.25 3.85 4.1 297100 0.10 2.50%
TACO Del Taco Rest 15.44 15 15.33 487200 0.33 2.20%
TACOW Del Taco Rest Wts 5.11 4.5 5.05 40600 0.20 4.12%
TACT Transact Tech Inc 9.9 9.55 9.8 7000 0.25 2.62%
TAIT Taitron Components 1.61 1.58 1.59 2200 -0.02 -1.24%
TANH Tantech Holdings 4.45 4.2 4.31 1160800 -0.07 -1.60%
TANNI Travelcenters of America Llc 24.81 24.65 24.78 10400 0.12 0.49%
TANNL Travelcenters of America Llc 23.23 23.03 23.06 10500 -0.04 -0.17%
TANNZ Travelcenters of America Llc 23.23 23.1 23.17 16600 0.01 0.04%
TAPR Barclays Inverse US Treasury Aggt ETN 21.62 21.62 21.62 200 0.00 0.00%
TAST Carrols Rstrnt Group 12.1 11.5 11.65 332200 -0.35 -2.92%
TATT T A T Tech Ltd 10.7 10.6 10.7 800 0.10 0.94%
TAX Liberty Tax Cl A 14.15 14.1 14.15 27400 0.05 0.35%
TAYD Taylor Devices Inc 11.24 11.07 11.24 1400 0.16 1.44%
TBBK The Bancorp Inc 8.17 8.03 8.16 337900 0.06 0.74%
TBK Triumph Bancorp 31.5 31.075 31.35 59800 0.05 0.16%
TBNK Territorial Bancorp 30.72 30.34 30.51 26500 0.17 0.56%
TBPH Theravance Bio Ord 33.74 32.985 33.49 127000 0.07 0.21%
TCBI Texas Capital Bncsh 82.55 81.5 82 240900 0.20 0.24%
TCBIL Texas Cap 6.5 Sr NTS 25.55 25.42 25.55 3400 0.13 0.51%
TCBIP Texas Capital 25.55 25.461 25.485 14500 -0.03 -0.10%
TCBK Trico Bancshares 37 36.195 36.92 41800 0.69 1.90%
TCCO Technical Commctn Cp 5.25 5.09 5.25 23000 0.15 2.94%
TCFC The Community Fin Cp 35.97 35.41 35.68 4300 0.14 0.39%
TCGP The Carlyle Group L.P. 25.31 25.19 25.29 133400 0.10 0.40%
TCMD Tactile Systems Technology Inc 33.81 30.63 30.86 705600 -2.89 -8.56%
TCON Tracon Pharma 3.65 3.4 3.6 72900 0.05 1.41%
TCPC TCP Capital Corp 16.23 16.04 16.2 150600 0.13 0.81%
TCRD THL Credit Inc 9.2 9.12 9.19 63200 0.07 0.77%
TCX Tucows Inc Cl A 54.8 53.5 54.75 61400 1.25 2.34%
TDIV Nasdaq Technology Dividend Index Fund FT 32.12 31.93 32.12 43300 0.19 0.60%
TEAM Atlassian Cls A Ord 35.32 34.85 35.17 475100 0.01 0.03%
TEAR Tearlab Corporation 1.39 1.34 1.38 79900 0.00 0.00%
TECD Tech Data Cp 87.01 85.815 86.9 400600 0.55 0.64%
TECH Bio-Techne Cp 121.71 120.5 121.4 103700 0.33 0.27%
TEDU Tarena Intl ADR 14.57 14.41 14.5 76100 0.09 0.62%
TELL Tellurian Inc. New 11.14 10.79 10.84 287200 0.02 0.18%
TENX Tenax Therapeutics 0.4 0.36 0.39 286700 0.02 5.41%
TERP Terraform Pwr Cla 13.58 13.325 13.36 383100 -0.14 -1.04%
TESO Tesco Corp 5.35 5.2 5.25 267400 0.05 0.96%
TESS Tessco Tech Inc 12.95 12.7 12.95 1600 0.25 1.97%
TFSL Tfs Financial Corp 15.61 15.47 15.59 101500 0.03 0.19%
TGA Transglobe Energy Cp 1.26 1.22 1.26 56500 0.03 2.44%
TGEN Tecogen Inc 3.29 3.11 3.29 40300 0.02 0.61%
TGLS Tecnoglass Inc 7.13 7.07 7.12 15600 0.00 0.00%
TGTX Tg Therapeuticscmn 12 11.65 11.95 768800 0.10 0.84%
THFF First Finl Corp [In] 45.6 44.5 45.45 26000 0.75 1.68%
THRM Gentherm Inc 34.7 34.1 34.55 156900 0.45 1.32%
THST Truett Hurst Cl A Co 2.315 2.17 2.24 4100 0.00 0.00%
TICC Ticc Capital Corp 6.75 6.7 6.74 169700 0.04 0.60%
TICCL Ticc Capital Corp. 6.50% Notes Due 2024 26.1 25.93 26 7800 -0.04 -0.15%
TIG Tigenix Nv 24.2 24 24 8500 -0.20 -0.83%
TILE Interface Inc 21.475 21.15 21.4 426600 0.20 0.94%
TIPT Tiptree Fncl Cl A 6.3 6.15 6.3 15900 0.15 2.44%
TISA Top Image Systems 1.18 1.13 1.16 43500 0.01 0.87%
TITN Titan Machinery Inc 15.28 14.85 15.17 83900 0.24 1.61%
TIVO Tivo Corp 19.325 18.9 19.15 473400 0.15 0.79%
TLF Tandy Leather Fctry 8.15 8.14 8.15 1000 0.00 0.00%
TLGT Teligent 6.91 6.66 6.86 293400 0.06 0.88%
TLND Talend Sa 41.95 40.5 41.19 113300 0.39 0.96%
TLT 20 Year Bond Ishares 126.73 126.06 126.2 5660600 -0.30 -0.24%
TMUS T-Mobile US 64.53 63.41 64.06 6631700 0.21 0.33%
TMUSP T-Mobile 5.5 Pfd A 104.21 102.92 103.65 112000 -0.02 -0.02%
TNAV Telenav Inc 6.55 6.35 6.45 67300 0.00 0.00%
TNDM Tandem Diabetes Care 0.62 0.56 0.57 681500 0.00 0.00%
TNTR Tintri Inc 3.21 2.95 3.02 693700 0.06 2.03%
TNXP Tonix Pharm Hldg 4.35 4.12 4.15 51700 -0.12 -2.81%
TOCA Tocagen Inc 11.91 11.65 11.67 25400 -0.10 -0.85%
TOPS Top Ships Inc 0.425 0.37 0.377 1694800 -0.01 -3.33%
TORM Tor Minerals Intl 7.45 7.45 7.45 400 0.00 0.00%
TOUR Tuniu Corporatio Ads 7.98 7.78 7.8 248600 -0.15 -1.89%
TOWN Towne Bank 32.35 31.9 32.3 122400 0.05 0.16%
TPIC Tpi Composites Inc 21.88 21.35 21.8 104300 0.17 0.79%
TPIV Tapimmune Inc 3.21 3 3.18 35900 0.18 6.00%
TQQQ Ultrapro QQQ Proshares 112.33 110.76 111.88 2590200 0.83 0.75%
TRCB Two River Bncrp 18.9 18.69 18.85 4700 0.14 0.75%
TRCH Torchlight Energy 1.32 1.27 1.32 150400 0.01 0.76%
TREE Lendingtree Inc 253.15 246.35 246.75 164500 -5.35 -2.12%
TRHC Tabula Rasa Healthcare Inc 26.1 25.7 25.83 58100 -0.14 -0.54%
TRIB Trinity Bio ADR 5.57 5.4 5.56 35400 0.16 2.96%
TRIL Trillium Therapeutic 5.15 4.75 5.1 63300 0.25 5.15%
TRIP Tripadvisor Inc 44.5 44.08 44.365 1151400 0.08 0.17%
TRMB Trimble Navigation 39.87 39.37 39.76 478600 0.31 0.79%
TRMK Trustmark Corp 31.6 31.1 31.43 127500 0.13 0.42%
TRNC Tronc Inc 13.47 13.14 13.24 55700 -0.03 -0.23%
TRNS Transcat Inc 13.66 13.2 13.6 14400 0.00 0.00%
TROV Trovagene Inc 0.715 0.68 0.7 85100 0.00 0.00%
TROW T Rowe Price Group 86.77 85.83 86.69 708200 0.66 0.77%
TRPX Therapix Biosciences Ltd 5.67 5.42 5.67 21900 0.10 1.80%
TRS Trimas Corporation 26.65 26.35 26.65 245900 0.30 1.14%
TRST Trustco Bank Corp NY 8.45 8.25 8.4 360400 0.10 1.20%
TRUE Truecar Inc 15.86 15.38 15.41 2447200 -0.36 -2.28%
TRUP Trupanion Inc 23.83 23.455 23.65 95600 -0.18 -0.76%
TRVG Trivago Nv 10.94 10.59 10.7 1268800 0.02 0.19%
TRVN Trevena Inc 2.51 2.41 2.46 236900 -0.04 -1.60%
TSBK Timberland Bancorp 30.75 29.6 29.69 51400 -0.97 -3.16%
TSC Tristate Capital Hld 22.9 22 22.8 122200 0.70 3.17%
TSCO Tractor Supply Co 61.66 60.51 61.12 2068000 0.46 0.76%
TSEM Tower Semiconductor 29.92 29.47 29.9 249300 0.43 1.46%
TSG The Stars Group Inc. 20.4 19.85 20 196000 -0.40 -1.96%
TSLA Tesla Inc 369.9 350.88 351.09 8159400 -15.40 -4.20%
TSRI T S R Inc 4.45 4.2 4.35 7400 0.15 3.57%
TSRO Tesaro Inc 119.6 116.61 119.04 444100 0.44 0.37%
TST Thestreet Inc 1.03 0.99 1.03 53000 0.04 4.04%
TTD Trade Desk Inc 60.145 58.76 59.8 494900 0.88 1.49%
TTEC Teletech Hldgs 40.75 39.6 40.4 49600 0.80 2.02%
TTEK Tetra Tech Inc 44.25 43.5 44.15 283600 0.65 1.49%
TTGT Techtarget Inc 11.98 11.74 11.83 32800 0.09 0.77%
TTMI TTM Technologies I 15.61 14.75 15.59 1781400 0.84 5.69%
TTNP Titan Pharma 1.6 1.55 1.6 51100 0.00 0.00%
TTOO T2 Biosystems CS 4.32 4.13 4.29 131200 0.14 3.37%
TTPH Tetraphase Pharmaceu 6.85 6.51 6.55 1060700 -0.25 -3.68%
TTS Tile Shop Hldgs 15.2 14.65 14.8 558300 0.10 0.68%
TTWO Take-Two Interacti 103.04 101.07 102.84 1361400 1.47 1.45%
TUES Tuesday Morning Co 2.4 2.35 2.4 97100 0.00 0.00%
TUR Turkey Index MSCI Ishares 43.13 42.74 43.06 206100 0.32 0.75%
TURN 180 Degree Capital Corp. 1.69 1.66 1.68 30900 -0.01 -0.59%
TUSA Total US Market Alphadex ETF FT 30.619 30.515 30.59 800 -0.03 -0.09%
TUSK Mammoth Energy Services Inc 16.16 15.32 15.91 44300 0.28 1.79%
TVIX VS 2X VIX Short Term 12.98 12.41 12.54 10380500 -0.27 -2.11%
TVIZ VS 2X VIX Mid Term 13.44 13.2 13.29 16700 -0.05 -0.37%
TVTY Tivity Health 38.975 38.15 38.75 377200 0.25 0.65%
TWIN Twin Disc Inc 17.99 17.78 17.8 32800 -0.12 -0.67%
TWMC Trans World Entert 2.15 2.05 2.1 1700 0.04 1.94%
TWNK Hostess Brands Inc 13.75 13.62 13.65 458300 -0.01 -0.07%
TWNKW Gores Holdings Warr 2.05 1.97 2 4700 0.03 1.52%
TWOU 2U Inc 55.03 53.44 54.93 514400 0.88 1.63%
TXN Texas Instruments 88.45 86.5 88.27 6440900 1.68 1.94%
TXRH Texas Roadhouse Inc 48.31 47.82 48.12 529200 0.19 0.40%
TYHT Shineco Inc 3.61 3.21 3.23 68800 -0.32 -9.01%
TYME Tyme Technologies 5.64 5.2 5.32 37700 -0.08 -1.48%
TYPE Monotype Imag. Hold. 18.625 18.4 18.5 311300 0.10 0.54%
TZOO Travelzoo Inc 8.5 7.9 8.5 4800 0.10 1.19%
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