NASDAQ Stocks

This is a NASDAQ Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
TACO 9.90 10.10 9.88 10.00 251900 1.01% TACO Buy or Sell
TANH 1.52 1.55 1.48 1.53 181400 0.66% TANH Buy or Sell
TANNI 25.47 25.79 25.47 25.70 9300 0.47% TANNI Buy or Sell
TANNL 24.83 25.04 24.81 25.02 13200 0.64% TANNL Buy or Sell
TANNZ 25.35 25.61 25.35 25.57 20200 1.03% TANNZ Buy or Sell
TAOP 0.99 1.03 0.99 0.99 19700 -1.98% TAOP Buy or Sell
TAPR 21.37 21.84 20.68 21.03 14800 -3.58% TAPR Buy or Sell
TBIO 9.00 9.33 8.68 9.06 84600 1.12% TBIO Buy or Sell
TBK 28.30 28.87 27.96 28.59 84400 0.99% TBK Buy or Sell
TBLT 1.71 1.82 1.65 1.73 515100 1.76% TBLT Buy or Sell
TBLTW 0.25 0.25 0.25 0.25 200 0.00% TBLTW Buy or Sell
TBPH 22.77 23.35 21.83 22.95 233600 0.57% TBPH Buy or Sell
TBRG 10.18 10.18 10.16 10.18 352500 0.00% TBRG Buy or Sell
TBRGW 0.62 0.62 0.60 0.61 128900 -3.17% TBRGW Buy or Sell
TCBIL 25.78 26.05 25.78 26.05 600 0.97% TCBIL Buy or Sell
TCBIP 25.64 25.77 25.58 25.77 2700 0.31% TCBIP Buy or Sell
TCDA 23.82 24.36 23.00 23.14 278400 -3.42% TCDA Buy or Sell
TCFC 28.46 28.46 27.87 28.25 9300 -0.81% TCFC Buy or Sell
TCGP 22.36 22.56 22.35 22.54 47200 0.31% TCGP Buy or Sell
TCMD 55.57 56.81 54.32 55.98 333000 0.74% TCMD Buy or Sell
TCON 1.47 1.47 1.38 1.41 244400 -4.08% TCON Buy or Sell
TCPC 14.10 14.25 14.10 14.19 180000 0.50% TCPC Buy or Sell
TCRR 17.53 17.60 16.28 16.75 25900 -4.45% TCRR Buy or Sell
TDACU 10.31 10.31 10.31 10.31 1300 0.00% TDACU Buy or Sell
TEDU 5.34 5.51 5.34 5.47 15200 -0.73% TEDU Buy or Sell
TELL 9.95 10.44 9.87 10.41 1512500 4.62% TELL Buy or Sell
TENB 30.41 31.58 30.03 31.05 712100 1.60% TENB Buy or Sell
TENX 1.86 1.95 1.75 1.80 469600 -2.17% TENX Buy or Sell
TERP 13.68 13.85 13.58 13.78 502300 0.66% TERP Buy or Sell
TEUM 4.57 4.81 4.38 4.43 3811700 -3.90% TEUM Buy or Sell
TGLS 7.06 7.24 6.95 7.11 264500 1.28% TGLS Buy or Sell
TGTX 6.86 7.11 6.81 7.04 1507500 3.07% TGTX Buy or Sell
TH 9.75 9.90 9.73 9.85 16000 0.72% TH Buy or Sell
THCBU 10.20 10.25 10.16 10.19 31700 -0.10% THCBU Buy or Sell
THRM 36.47 37.02 36.16 36.80 159800 0.46% THRM Buy or Sell
THST 1.50 1.57 1.41 1.54 54700 4.05% THST Buy or Sell
THWWW 1.41 1.45 1.40 1.40 58400 0.00% THWWW Buy or Sell
TIBRU 10.45 10.45 10.45 10.45 9900 0.00% TIBRU Buy or Sell
TIBRW 0.46 0.46 0.46 0.46 200 0.00% TIBRW Buy or Sell
TIGO 61.27 61.28 60.23 60.26 1100 -0.77% TIGO Buy or Sell
TILE 14.83 15.28 14.64 14.91 536800 0.07% TILE Buy or Sell
TIPT 6.21 6.30 6.21 6.29 6900 1.29% TIPT Buy or Sell
TKKS 9.90 9.91 9.89 9.91 56400 0.10% TKKS Buy or Sell
TKKSR 0.30 0.31 0.30 0.31 1000 3.33% TKKSR Buy or Sell
TKKSU 10.24 10.24 10.24 10.24 2200 0.00% TKKSU Buy or Sell
TLC 5.70 6.01 5.70 5.80 800 -0.51% TLC Buy or Sell
TLGT 1.21 1.24 1.06 1.08 359800 -6.90% TLGT Buy or Sell
TLND 49.29 50.39 48.54 49.05 148700 -0.81% TLND Buy or Sell
TLRY 67.15 69.50 67.01 67.78 1249900 0.92% TLRY Buy or Sell
TLSA 6.09 6.09 6.09 6.09 100 4.82% TLSA Buy or Sell
TMCX 10.21 10.22 10.21 10.21 103600 0.20% TMCX Buy or Sell
TMCXU 10.45 10.45 10.45 10.45 1400 0.00% TMCXU Buy or Sell
TMCXW 0.35 0.35 0.35 0.35 200 -2.78% TMCXW Buy or Sell
TMDI 3.02 3.02 2.85 2.98 251500 -0.67% TMDI Buy or Sell
TMSR 1.88 2.01 1.74 1.81 61400 -1.09% TMSR Buy or Sell
TMUS 71.85 72.41 71.64 72.31 1805400 0.57% TMUS Buy or Sell
TNXP 2.30 2.39 2.23 2.35 382900 1.29% TNXP Buy or Sell
TOCA 10.24 10.39 9.92 10.11 117700 -2.69% TOCA Buy or Sell
TORC 6.40 6.75 6.36 6.49 301300 0.31% TORC Buy or Sell
TOTA 10.08 10.12 10.05 10.12 3100 0.40% TOTA Buy or Sell
TOUR 4.79 4.93 4.70 4.85 21500 0.21% TOUR Buy or Sell
TPCO 11.08 11.91 11.08 11.75 110200 5.67% TPCO Buy or Sell
TPIC 29.25 29.58 28.57 28.77 277700 -1.24% TPIC Buy or Sell
TPNL 6.98 7.71 6.91 7.67 575400 9.89% TPNL Buy or Sell
TRCB 15.64 16.24 15.58 15.76 15700 -1.50% TRCB Buy or Sell
TRCH 1.74 1.78 1.65 1.73 750300 1.17% TRCH Buy or Sell
TRHC 59.53 60.49 57.77 59.24 276000 -0.67% TRHC Buy or Sell
TRIL 0.68 0.76 0.64 0.70 2547600 6.06% TRIL Buy or Sell
TRIP 50.62 51.17 50.10 50.78 1422300 0.06% TRIP Buy or Sell
TRMT 8.70 8.76 8.60 8.70 6500 0.00% TRMT Buy or Sell
TRNX 0.69 0.70 0.67 0.69 454900 1.47% TRNX Buy or Sell
TROV 3.93 4.08 3.85 3.95 384600 2.33% TROV Buy or Sell
TRPX 4.21 4.26 4.05 4.05 13700 -3.57% TRPX Buy or Sell
TRUP 29.54 30.25 28.49 29.54 296600 -0.61% TRUP Buy or Sell
TRVG 4.43 4.47 4.30 4.39 250900 -1.79% TRVG Buy or Sell
TRVN 1.70 1.73 1.56 1.60 1927700 -5.88% TRVN Buy or Sell
TSCAP 26.27 26.27 26.00 26.00 3200 0.00% TSCAP Buy or Sell
TSG 17.07 18.00 17.07 17.98 2830800 4.60% TSG Buy or Sell
TST 2.38 2.38 2.32 2.34 76400 -2.09% TST Buy or Sell
TTD 201.50 204.45 196.27 197.04 1685000 -2.89% TTD Buy or Sell
TTNP 1.85 1.90 1.76 1.78 303200 -4.30% TTNP Buy or Sell
TTOO 2.90 2.91 2.64 2.72 767700 -6.53% TTOO Buy or Sell
TTPH 1.24 1.25 1.18 1.20 754000 -2.44% TTPH Buy or Sell
TTS 6.26 6.31 6.11 6.13 287500 -2.08% TTS Buy or Sell
TTTN 27.25 27.25 27.25 27.25 200 -1.02% TTTN Buy or Sell
TURN 1.87 1.90 1.86 1.86 26400 -1.59% TURN Buy or Sell
TUSA 32.65 32.84 32.65 32.84 400 -0.21% TUSA Buy or Sell
TUSK 17.21 17.44 16.46 16.59 268700 -4.21% TUSK Buy or Sell
TVTY 17.18 17.38 16.91 17.11 1285500 0.23% TVTY Buy or Sell
TWLVR 0.29 0.29 0.29 0.29 200 0.00% TWLVR Buy or Sell
TWLVU 10.50 10.50 10.50 10.50 2200 0.00% TWLVU Buy or Sell
TWNK 11.92 12.21 11.85 12.16 898700 1.67% TWNK Buy or Sell
TWNKW 1.17 1.23 1.17 1.22 123600 1.67% TWNKW Buy or Sell
TWOU 65.83 66.68 64.70 66.65 344500 0.89% TWOU Buy or Sell
TWST 22.00 22.24 21.06 22.00 52200 -0.14% TWST Buy or Sell
TXMD 5.18 5.26 4.96 5.01 3156300 -3.47% TXMD Buy or Sell
TYHT 1.08 1.13 0.96 1.01 962400 -8.18% TYHT Buy or Sell
TYME 2.08 2.13 2.02 2.07 221800 0.49% TYME Buy or Sell
TATT 6.70 6.70 6.36 6.36 300 -1.09% TATT Buy or Sell
TAYD 12.35 12.35 12.35 12.35 200 -0.64% TAYD Buy or Sell
TBNK 26.44 27.15 26.44 26.95 24600 1.54% TBNK Buy or Sell
TCCO 3.13 3.18 3.05 3.13 8600 0.64% TCCO Buy or Sell
TCRD 6.52 6.57 6.46 6.51 75500 0.00% TCRD Buy or Sell
TNAV 6.39 6.56 6.31 6.47 172100 1.73% TNAV Buy or Sell
TRNS 23.40 23.80 22.87 23.50 59600 -0.09% TRNS Buy or Sell
TSLA 259.71 263.18 254.46 260.42 10239400 -1.55% TSLA Buy or Sell
TA 4.25 4.31 4.20 4.20 58300 -1.64% TA Buy or Sell
TCX 78.67 79.45 77.07 78.92 41500 -0.15% TCX Buy or Sell
TLF 6.16 6.16 6.16 6.16 100 -1.44% TLF Buy or Sell
TSC 19.24 19.66 19.10 19.48 109500 1.35% TSC Buy or Sell
TACT 8.67 8.85 8.54 8.60 20200 -1.15% TACT Buy or Sell
TAIT 2.22 2.23 2.15 2.17 12000 -2.69% TAIT Buy or Sell
TAST 9.67 9.83 9.57 9.69 109100 0.31% TAST Buy or Sell
TBBK 7.75 7.95 7.66 7.82 123000 0.77% TBBK Buy or Sell
TCBI 53.22 53.96 52.48 52.67 2087000 -0.88% TCBI Buy or Sell
TCBK 37.15 37.68 36.80 37.53 100200 1.13% TCBK Buy or Sell
TEAM 109.33 110.39 107.90 109.86 890700 0.03% TEAM Buy or Sell
TECD 98.17 99.54 96.82 98.47 405800 0.02% TECD Buy or Sell
TECH 191.41 194.67 190.30 194.19 172600 0.96% TECH Buy or Sell
TESS 15.81 15.89 15.05 15.67 29500 -1.51% TESS Buy or Sell
TFSL 15.91 16.14 15.91 16.00 173300 0.25% TFSL Buy or Sell
TGA 1.98 1.98 1.82 1.86 337700 -6.06% TGA Buy or Sell
TGEN 3.91 3.96 3.91 3.96 3200 -0.25% TGEN Buy or Sell
THFF 40.79 41.70 40.56 41.12 34600 0.78% THFF Buy or Sell
THOR 18.58 19.39 17.83 19.30 49000 3.54% THOR Buy or Sell
TIGR 10.60 11.88 10.40 11.30 3985100 4.44% TIGR Buy or Sell
TISA 0.84 0.84 0.84 0.84 19500 0.00% TISA Buy or Sell
TITN 19.05 19.70 18.87 19.35 184700 1.52% TITN Buy or Sell
TIVO 8.96 9.24 8.94 9.22 1311500 2.56% TIVO Buy or Sell
TNDM 68.23 70.00 67.57 69.14 1293600 0.55% TNDM Buy or Sell
TOPS 0.86 0.92 0.83 0.86 1047416 1.18% TOPS Buy or Sell
TOWN 23.95 24.43 23.71 24.12 119600 0.67% TOWN Buy or Sell
TREE 330.00 338.13 328.60 335.15 164400 1.36% TREE Buy or Sell
TRIB 2.40 2.63 2.40 2.59 19300 7.92% TRIB Buy or Sell
TRMB 39.35 39.57 38.91 39.45 827300 0.05% TRMB Buy or Sell
TRMD 7.50 7.50 7.50 7.50 100 0.94% TRMD Buy or Sell
TRMK 31.98 32.53 31.88 32.23 321400 0.88% TRMK Buy or Sell
TROW 98.90 99.39 97.57 98.22 865500 -0.55% TROW Buy or Sell
TRST 7.50 7.59 7.43 7.51 193100 0.00% TRST Buy or Sell
TRUE 6.36 6.44 6.19 6.39 801500 -1.99% TRUE Buy or Sell
TSBK 27.07 27.50 26.20 27.34 11600 1.79% TSBK Buy or Sell
TSCO 92.41 95.00 92.41 94.05 969200 1.48% TSCO Buy or Sell
TSEM 16.62 16.68 16.10 16.54 511700 -1.31% TSEM Buy or Sell
TSRI 5.45 5.45 5.20 5.41 4500 9.51% TSRI Buy or Sell
TTEC 34.51 35.55 34.28 35.27 61000 2.14% TTEC Buy or Sell
TTEK 57.67 58.59 57.31 58.23 203200 0.67% TTEK Buy or Sell
TTGT 16.26 16.39 15.92 16.28 181700 0.18% TTGT Buy or Sell
TTMI 11.70 11.89 11.57 11.61 1034900 -1.11% TTMI Buy or Sell
TTWO 95.87 96.36 94.51 96.03 1752500 0.01% TTWO Buy or Sell
TUES 2.23 2.28 2.20 2.23 249500 -1.33% TUES Buy or Sell
TWIN 16.45 17.17 16.32 17.16 25900 2.26% TWIN Buy or Sell
TWMC 0.46 0.47 0.44 0.45 3600 2.27% TWMC Buy or Sell
TXRH 60.46 61.35 60.05 61.04 651300 0.73% TXRH Buy or Sell
TYPE 19.32 19.59 19.15 19.50 182400 0.52% TYPE Buy or Sell
TZOO 13.82 13.82 13.35 13.49 76700 -2.53% TZOO Buy or Sell
TC 6.69 6.88 6.55 6.80 80700 2.26% TC Buy or Sell
TER 39.41 39.79 39.09 39.51 1194400 -0.25% TER Buy or Sell
TRS 29.81 30.47 29.74 30.25 138100 1.51% TRS Buy or Sell
TXN 108.13 109.22 106.26 107.11 5440300 -2.34% TXN Buy or Sell
TDIV 37.96 38.10 37.66 37.85 115700 -0.60% TDIV Buy or Sell
TLT 124.81 125.94 124.51 125.06 9736220 0.16% TLT Buy or Sell
TQQQ 55.06 55.97 54.18 55.40 26275300 -0.63% TQQQ Buy or Sell
TUR 25.34 25.56 25.16 25.51 1360800 5.24% TUR Buy or Sell
TVIX 31.17 32.90 30.00 31.02 37775417 0.13% TVIX Buy or Sell

NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.