NASDAQ Stocks

This is a NASDAQ Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
TACO 11.31 11.42 11.25 11.34 84000 0.35% TACO Buy or Sell
TACOW 1.55 1.55 1.55 1.55 4000 0.00% TACOW Buy or Sell
TANH 1.50 1.51 1.47 1.48 67400 -0.67% TANH Buy or Sell
TANNI 26.05 26.40 26.00 26.19 3400 0.27% TANNI Buy or Sell
TANNL 25.10 25.24 25.02 25.03 13200 0.08% TANNL Buy or Sell
TANNZ 25.40 25.50 25.30 25.50 2500 0.51% TANNZ Buy or Sell
TAOP 0.80 0.84 0.75 0.78 32600 0.00% TAOP Buy or Sell
TBIO 10.03 10.27 9.86 10.08 267900 0.50% TBIO Buy or Sell
TBK 29.49 29.95 29.36 29.91 148700 1.36% TBK Buy or Sell
TBLT 0.42 0.43 0.37 0.39 1161800 -11.36% TBLT Buy or Sell
TBLTU 2.03 2.03 1.50 1.50 2200 -37.50% TBLTU Buy or Sell
TBPH 16.45 17.06 16.28 16.70 341100 4.70% TBPH Buy or Sell
TBRG 10.30 10.43 10.30 10.40 29900 0.19% TBRG Buy or Sell
TBRGW 1.77 1.78 1.77 1.77 43300 -0.56% TBRGW Buy or Sell
TCBIL 25.98 26.00 25.95 26.00 1000 -0.15% TCBIL Buy or Sell
TCBIP 25.97 25.97 25.74 25.79 21100 -0.58% TCBIP Buy or Sell
TCDA 34.48 37.33 34.35 37.05 212700 7.45% TCDA Buy or Sell
TCFC 31.35 31.50 31.19 31.19 4500 -0.73% TCFC Buy or Sell
TCGP 23.89 24.18 23.80 24.18 43700 1.38% TCGP Buy or Sell
TCMD 53.07 53.78 52.25 53.56 92900 0.54% TCMD Buy or Sell
TCON 0.62 0.65 0.62 0.63 61800 0.00% TCON Buy or Sell
TCPC 14.48 14.48 14.28 14.34 241500 -0.62% TCPC Buy or Sell
TCRR 13.80 14.99 13.04 14.61 25100 7.11% TCRR Buy or Sell
TDACW 0.19 0.19 0.19 0.19 100 -9.52% TDACW Buy or Sell
TECTP 10.91 10.91 10.90 10.90 300 -1.80% TECTP Buy or Sell
TEDU 2.69 2.78 2.62 2.72 22000 2.64% TEDU Buy or Sell
TELL 7.75 7.91 7.55 7.86 1190200 1.68% TELL Buy or Sell
TENB 26.08 27.00 26.07 26.65 518700 2.30% TENB Buy or Sell
TENX 1.34 1.34 1.28 1.34 76100 3.88% TENX Buy or Sell
TERP 13.88 14.10 13.75 14.04 2148600 1.15% TERP Buy or Sell
TEUM 3.01 3.07 2.77 2.80 4041800 -6.35% TEUM Buy or Sell
TGLS 6.50 6.59 6.36 6.41 32100 -1.08% TGLS Buy or Sell
TGTX 7.35 7.66 7.25 7.46 1894800 2.75% TGTX Buy or Sell
TH 9.84 10.13 9.77 9.89 542100 0.92% TH Buy or Sell
THCB 9.80 9.80 9.80 9.80 37000 0.00% THCB Buy or Sell
THCBU 10.50 10.51 10.50 10.50 10500 0.48% THCBU Buy or Sell
THCBW 0.68 0.68 0.68 0.68 200 0.00% THCBW Buy or Sell
THRM 39.01 39.39 38.62 38.76 149700 -0.62% THRM Buy or Sell
TIBR 10.22 10.22 10.21 10.21 400 0.29% TIBR Buy or Sell
TIBRU 10.50 10.50 10.50 10.50 100 0.00% TIBRU Buy or Sell
TIBRW 0.35 0.35 0.35 0.35 2500 0.00% TIBRW Buy or Sell
TIGO 53.40 53.45 52.73 52.74 10700 -1.62% TIGO Buy or Sell
TILE 15.22 15.27 15.12 15.17 196900 -0.59% TILE Buy or Sell
TIPT 6.35 6.53 6.31 6.48 30300 1.73% TIPT Buy or Sell
TKKSW 0.16 0.16 0.16 0.16 200 0.00% TKKSW Buy or Sell
TLC 5.50 5.67 5.39 5.47 11100 -0.55% TLC Buy or Sell
TLGT 0.56 0.57 0.42 0.43 1063300 -21.82% TLGT Buy or Sell
TLND 40.15 41.34 39.77 41.24 157200 2.92% TLND Buy or Sell
TLRY 39.20 41.95 38.70 40.41 1915900 3.59% TLRY Buy or Sell
TLSA 8.38 8.38 8.21 8.21 400 -5.63% TLSA Buy or Sell
TMCX 10.32 10.32 10.30 10.30 300 -0.19% TMCX Buy or Sell
TMCXW 0.34 0.34 0.34 0.34 100 0.00% TMCXW Buy or Sell
TMDI 2.17 2.35 2.16 2.33 98600 7.87% TMDI Buy or Sell
TMDX 26.04 26.95 25.32 26.49 180600 1.81% TMDX Buy or Sell
TMSR 1.45 1.49 1.41 1.47 11500 -0.68% TMSR Buy or Sell
TMUS 75.08 75.43 74.54 75.27 2792500 0.49% TMUS Buy or Sell
TNXP 1.59 1.65 1.56 1.59 124200 0.00% TNXP Buy or Sell
TOCA 5.85 5.99 5.68 5.79 286900 0.00% TOCA Buy or Sell
TORC 9.01 9.68 9.01 9.45 149200 5.59% TORC Buy or Sell
TOUR 2.56 2.68 2.48 2.68 43700 5.10% TOUR Buy or Sell
TPCO 8.33 8.49 8.13 8.31 112400 -0.24% TPCO Buy or Sell
TPIC 23.20 23.79 23.03 23.71 382400 2.02% TPIC Buy or Sell
TRCB 14.55 14.55 14.45 14.45 22700 -0.69% TRCB Buy or Sell
TRCH 1.06 1.07 0.98 1.00 168100 -5.66% TRCH Buy or Sell
TRHC 47.87 49.89 47.68 48.27 425200 1.56% TRHC Buy or Sell
TRIL 0.36 0.38 0.35 0.36 169700 -2.70% TRIL Buy or Sell
TRIP 45.60 45.90 45.42 45.68 1026000 0.29% TRIP Buy or Sell
TRMT 4.35 4.35 4.05 4.08 253500 -5.56% TRMT Buy or Sell
TRNX 0.38 0.38 0.35 0.36 251000 -2.70% TRNX Buy or Sell
TROV 2.59 2.73 2.59 2.62 50200 0.00% TROV Buy or Sell
TRPX 2.59 2.75 2.52 2.75 34500 2.23% TRPX Buy or Sell
TRUP 33.76 34.74 33.71 34.46 116600 0.94% TRUP Buy or Sell
TRVG 3.67 3.86 3.65 3.85 160200 4.90% TRVG Buy or Sell
TRVI 7.49 7.86 5.69 7.66 50400 1.46% TRVI Buy or Sell
TRVN 1.06 1.13 1.06 1.11 531800 4.72% TRVN Buy or Sell
TSCAP 26.50 26.75 26.49 26.50 9900 -0.64% TSCAP Buy or Sell
TSCBP 25.82 26.10 25.74 25.86 34000 0.35% TSCBP Buy or Sell
TSG 16.43 16.51 16.10 16.33 1188900 -0.37% TSG Buy or Sell
TST 6.05 6.12 5.85 6.02 160600 -0.50% TST Buy or Sell
TTD 246.53 253.93 246.17 248.11 983200 1.29% TTD Buy or Sell
TTNP 1.47 1.49 1.45 1.47 34300 1.38% TTNP Buy or Sell
TTOO 1.76 1.86 1.64 1.83 554500 3.98% TTOO Buy or Sell
TTPH 0.69 0.70 0.64 0.66 595800 -2.94% TTPH Buy or Sell
TTS 4.06 4.06 3.88 3.99 516300 -2.21% TTS Buy or Sell
TTTN 26.59 26.59 26.59 26.59 400 0.00% TTTN Buy or Sell
TURN 1.97 1.99 1.94 1.99 13900 0.00% TURN Buy or Sell
TUSA 33.31 33.31 33.31 33.31 200 0.00% TUSA Buy or Sell
TUSK 5.86 6.26 5.65 6.13 313400 4.25% TUSK Buy or Sell
TVTY 18.32 18.47 18.09 18.16 558400 -0.55% TVTY Buy or Sell
TWNK 13.58 13.72 13.50 13.60 869400 0.15% TWNK Buy or Sell
TWNKW 1.64 1.64 1.64 1.64 1000 -1.20% TWNKW Buy or Sell
TWOU 36.00 38.53 35.83 35.89 1012000 -0.64% TWOU Buy or Sell
TWST 24.96 26.35 24.84 25.45 317900 2.83% TWST Buy or Sell
TXMD 2.46 2.67 2.41 2.66 2942900 9.02% TXMD Buy or Sell
TYHT 0.62 0.65 0.62 0.62 21900 -1.59% TYHT Buy or Sell
TYME 1.04 1.10 0.99 1.04 1316900 0.00% TYME Buy or Sell
TZACW 0.25 0.25 0.25 0.25 100 19.05% TZACW Buy or Sell
TATT 5.83 5.83 5.80 5.80 700 -2.03% TATT Buy or Sell
TAYD 11.22 11.22 10.65 10.65 5500 -0.65% TAYD Buy or Sell
TBNK 28.02 28.02 27.63 27.86 6700 0.07% TBNK Buy or Sell
TCCO 3.54 3.93 3.49 3.93 12000 11.65% TCCO Buy or Sell
TCRD 6.55 6.60 6.51 6.54 125700 -0.76% TCRD Buy or Sell
TNAV 7.33 7.57 7.33 7.55 175800 3.00% TNAV Buy or Sell
TRNS 24.89 26.21 24.85 25.34 92100 1.36% TRNS Buy or Sell
TSLA 215.48 227.00 214.27 223.94 12297400 4.20% TSLA Buy or Sell
TW 41.38 42.66 41.00 41.82 374600 0.92% TW Buy or Sell
TA 3.75 3.87 3.64 3.83 108700 1.32% TA Buy or Sell
TCX 62.23 63.00 61.30 61.48 147100 -0.63% TCX Buy or Sell
TLF 5.96 5.96 5.63 5.81 7100 0.17% TLF Buy or Sell
TSC 21.21 21.32 20.66 20.82 117200 -1.84% TSC Buy or Sell
TACT 10.63 10.71 10.61 10.70 15300 0.38% TACT Buy or Sell
TAIT 3.45 3.50 3.01 3.01 82000 -12.75% TAIT Buy or Sell
TAST 8.47 8.59 8.40 8.44 160500 -0.82% TAST Buy or Sell
TBBK 8.98 9.03 8.88 8.90 106000 -0.67% TBBK Buy or Sell
TCBI 60.45 61.30 58.69 58.71 432100 -2.69% TCBI Buy or Sell
TCBK 38.42 38.66 37.75 37.98 56900 -1.61% TCBK Buy or Sell
TEAM 130.11 131.95 129.61 130.65 704700 0.57% TEAM Buy or Sell
TECD 98.26 99.14 96.83 98.09 280900 0.28% TECD Buy or Sell
TECH 209.63 214.48 206.81 207.23 145200 -0.53% TECH Buy or Sell
TESS 17.83 18.23 17.71 18.06 46400 1.98% TESS Buy or Sell
TFSL 17.98 18.08 17.70 17.72 77500 -1.45% TFSL Buy or Sell
TGA 1.41 1.43 1.38 1.41 57000 0.71% TGA Buy or Sell
TGEN 3.41 3.41 3.41 3.41 400 -2.57% TGEN Buy or Sell
THFF 38.64 38.87 38.23 38.37 18400 -1.31% THFF Buy or Sell
THOR 12.64 14.10 12.25 14.00 107500 9.38% THOR Buy or Sell
TIGR 4.19 5.60 4.14 5.54 5457200 34.79% TIGR Buy or Sell
TITN 17.05 17.73 16.68 16.91 271800 6.35% TITN Buy or Sell
TIVO 6.69 6.89 6.64 6.83 1463800 2.09% TIVO Buy or Sell
TNDM 64.49 64.69 61.71 63.89 2015800 0.49% TNDM Buy or Sell
TOPS 0.50 0.50 0.46 0.47 179600 -2.08% TOPS Buy or Sell
TOWN 26.74 26.98 26.73 26.93 129200 0.37% TOWN Buy or Sell
TPTX 40.40 47.72 40.40 42.63 453000 6.84% TPTX Buy or Sell
TREE 384.59 395.46 383.30 394.47 116400 2.26% TREE Buy or Sell
TRIB 1.83 1.83 1.70 1.70 23500 -7.10% TRIB Buy or Sell
TRMB 42.76 43.18 42.73 42.80 755700 0.19% TRMB Buy or Sell
TRMD 9.00 9.00 8.95 9.00 1000 0.00% TRMD Buy or Sell
TRMK 32.42 32.60 31.71 31.85 301600 -1.64% TRMK Buy or Sell
TROW 106.05 106.29 104.87 105.05 807500 -0.84% TROW Buy or Sell
TRST 7.63 7.66 7.47 7.47 242000 -2.23% TRST Buy or Sell
TRUE 5.49 5.57 5.33 5.34 3278200 -2.73% TRUE Buy or Sell
TSBK 28.61 28.61 27.76 28.18 6000 0.68% TSBK Buy or Sell
TSCO 105.72 105.90 103.00 104.12 1321200 -1.90% TSCO Buy or Sell
TSEM 14.93 15.31 14.79 15.08 343700 0.00% TSEM Buy or Sell
TSRI 4.65 4.87 4.65 4.87 9100 -0.61% TSRI Buy or Sell
TTEC 45.53 45.69 44.79 45.49 121100 2.92% TTEC Buy or Sell
TTEK 71.44 72.10 70.58 71.65 333400 0.60% TTEK Buy or Sell
TTGT 20.06 20.21 19.96 20.04 135500 -0.35% TTGT Buy or Sell
TTMI 9.41 9.54 9.29 9.45 911400 0.43% TTMI Buy or Sell
TTWO 109.92 112.02 109.60 110.29 1157400 -0.06% TTWO Buy or Sell
TUES 1.54 1.63 1.52 1.58 149400 3.95% TUES Buy or Sell
TWIN 14.00 14.58 13.50 14.46 59300 3.95% TWIN Buy or Sell
TWMC 0.32 0.34 0.28 0.30 192100 -6.25% TWMC Buy or Sell
TXRH 54.19 54.38 53.26 53.47 1362400 -1.31% TXRH Buy or Sell
TYPE 16.18 16.49 16.08 16.32 658800 -0.06% TYPE Buy or Sell
TZOO 16.73 17.29 16.45 17.12 133900 2.27% TZOO Buy or Sell
TC 3.10 3.16 2.05 2.13 181900 -28.04% TC Buy or Sell
TER 44.00 44.75 43.70 44.09 1642800 0.14% TER Buy or Sell
TRS 29.60 29.60 29.33 29.47 87500 -0.41% TRS Buy or Sell
TXN 107.30 108.00 106.55 106.72 3521400 -0.55% TXN Buy or Sell
TDIV 37.49 37.68 37.49 37.55 132200 0.21% TDIV Buy or Sell
TLT 131.39 131.76 131.13 131.69 6046400 0.17% TLT Buy or Sell
TQQQ 57.99 59.17 57.84 58.68 9340800 1.82% TQQQ Buy or Sell
TUR 22.44 22.66 22.43 22.57 537000 -0.13% TUR Buy or Sell
TVIX 20.85 20.99 20.28 20.45 11086100 -2.39% 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.