NYSE Stocks

This is a NYSE Stock List

6/17/2019

Symbol	Open	High	Low	Close	Volume	%	Stock Prediction
TAK	16.90	17.17	16.90	17.07	884300	-0.12%	TAK Buy or Sell
TALO	22.28	23.06	22.20	22.96	553800	2.23%	TALO Buy or Sell
TARO	89.19	90.48	88.04	88.29	79000	-1.06%	TARO Buy or Sell
TBB	25.80	25.82	25.73	25.80	67500	-0.08%	TBB Buy or Sell
TBC	26.08	26.10	26.04	26.09	72500	0.08%	TBC Buy or Sell
TCF	19.84	20.19	19.70	19.90	2495800	0.25%	TCF Buy or Sell
TCF-D	25.56	25.59	25.51	25.54	14000	0.24%	TCF-D Buy or Sell
TCO-J	25.33	25.73	25.33	25.73	10300	0.51%	TCO-J Buy or Sell
TCO-K	25.72	25.73	25.72	25.73	600	0.27%	TCO-K Buy or Sell
TCP	37.64	37.87	37.05	37.76	122100	0.35%	TCP Buy or Sell
TCRW	25.69	25.76	25.69	25.76	1200	0.23%	TCRW Buy or Sell
TCRZ	25.29	25.30	25.27	25.30	1200	0.12%	TCRZ Buy or Sell
TCS	7.45	7.49	7.31	7.38	184600	-0.81%	TCS Buy or Sell
TDJ	25.21	25.35	25.16	25.33	45000	0.52%	TDJ Buy or Sell
TDOC	58.85	60.55	58.85	60.02	719900	2.30%	TDOC Buy or Sell
TDW.A	3.10	3.11	3.10	3.10	1000	1.97%	TDW.A Buy or Sell
TDW.B	2.51	2.71	2.51	2.56	4200	-4.12%	TDW.B Buy or Sell
TEAF	18.90	18.90	18.76	18.90	11700	0.32%	TEAF Buy or Sell
TECK	21.69	21.96	21.41	21.87	1823000	0.74%	TECK Buy or Sell
TGNA	14.50	14.97	14.27	14.87	2512700	2.84%	TGNA Buy or Sell
TGP-A	25.82	25.91	25.82	25.85	14000	0.00%	TGP-A Buy or Sell
TGP-B	24.46	24.55	24.46	24.49	24600	0.16%	TGP-B Buy or Sell
THGA	25.30	25.36	25.25	25.35	11900	0.20%	THGA Buy or Sell
THQ	17.16	17.32	17.16	17.28	117800	0.76%	THQ Buy or Sell
THR	24.11	24.79	24.05	24.75	148300	3.60%	THR Buy or Sell
THW	12.49	12.60	12.49	12.57	91800	0.64%	THW Buy or Sell
TLRA	8.25	8.49	8.01	8.27	562900	0.85%	TLRA Buy or Sell
TLRD	5.36	5.60	5.03	5.10	3468000	-7.10%	TLRD Buy or Sell
TLYS	7.82	8.06	7.74	7.97	270600	2.05%	TLYS Buy or Sell
TME	13.84	14.45	13.84	14.33	8198500	3.09%	TME Buy or Sell
TMHC	20.64	20.74	20.02	20.31	563600	-1.74%	TMHC Buy or Sell
TMK-C	26.47	26.47	26.33	26.38	20600	0.04%	TMK-C Buy or Sell
TMST	6.99	7.15	6.66	7.05	806800	0.28%	TMST Buy or Sell
TNET	69.03	69.32	68.18	68.62	149400	-0.57%	TNET Buy or Sell
TNP-B	25.28	25.28	25.28	25.28	3600	0.08%	TNP-B Buy or Sell
TNP-D	21.26	21.29	20.87	20.87	9100	-0.62%	TNP-D Buy or Sell
TNP-E	21.32	21.44	21.32	21.37	8400	-0.65%	TNP-E Buy or Sell
TNP-F	21.91	22.00	21.65	21.66	12600	-0.96%	TNP-F Buy or Sell
TOO-A	16.30	16.40	16.03	16.33	12600	0.37%	TOO-A Buy or Sell
TOO-B	16.50	17.20	16.14	17.20	15700	4.24%	TOO-B Buy or Sell
TOO-E	16.47	17.28	16.14	17.28	18500	3.97%	TOO-E Buy or Sell
TPB	50.94	51.80	50.81	51.24	121400	0.51%	TPB Buy or Sell
TPG.I	1.55	1.59	1.55	1.56	180700	0.65%	TPG.I Buy or Sell
TPGH	10.43	10.43	10.35	10.35	2651100	-0.77%	TPGH Buy or Sell
TPH	12.59	12.59	11.92	12.09	1800900	-4.12%	TPH Buy or Sell
TPR	29.45	30.03	29.29	29.66	2662700	0.41%	TPR Buy or Sell
TPRE	10.37	10.54	10.34	10.44	682800	0.58%	TPRE Buy or Sell
TPVG	14.10	14.15	13.96	14.04	89600	-0.43%	TPVG Buy or Sell
TPVY	25.62	25.62	25.62	25.62	500	0.83%	TPVY Buy or Sell
TRCO	46.25	46.29	46.25	46.27	883100	0.04%	TRCO Buy or Sell
TREC	9.43	9.59	9.43	9.49	12700	0.32%	TREC Buy or Sell
TRN.U	10.12	10.12	10.10	10.10	1200	-0.10%	TRN.U Buy or Sell
TRN.W	0.75	0.75	0.75	0.75	2500	7.14%	TRN.W Buy or Sell
TRNE	9.74	9.75	9.67	9.71	175700	0.10%	TRNE Buy or Sell
TROX	11.05	11.20	10.81	10.88	876000	-1.81%	TROX Buy or Sell
TRQ	1.17	1.21	1.16	1.20	2200000	2.56%	TRQ Buy or Sell
TRT-A	26.09	26.10	25.73	25.78	90000	-1.19%	TRT-A Buy or Sell
TRTN	31.64	31.90	31.16	31.23	284300	-1.20%	TRTN Buy or Sell
TRTX	19.66	19.78	19.47	19.56	313600	-0.51%	TRTX Buy or Sell
TRWH	31.00	31.38	30.19	30.45	188300	-2.28%	TRWH Buy or Sell
TSE	39.89	39.95	38.79	39.56	250500	-0.65%	TSE Buy or Sell
TSLF	15.20	15.26	15.09	15.18	85600	0.00%	TSLF Buy or Sell
TSLX	20.07	20.07	19.87	19.89	215400	-0.75%	TSLX Buy or Sell
TSQ	4.95	5.10	4.95	5.02	10700	-0.59%	TSQ Buy or Sell
TTP	13.75	14.02	13.75	13.80	26300	-0.36%	TTP Buy or Sell
TUFN	21.50	21.88	21.16	21.47	120700	0.05%	TUFN Buy or Sell
TWLO	140.66	144.02	139.20	140.71	3355300	0.39%	TWLO Buy or Sell
TWO-A	26.64	26.67	26.61	26.65	9200	0.38%	TWO-A Buy or Sell
TWO-B	25.88	25.88	25.74	25.78	35300	0.16%	TWO-B Buy or Sell
TWO-C	25.06	25.20	25.05	25.11	78200	0.24%	TWO-C Buy or Sell
TWO-D	25.50	25.61	25.50	25.57	4800	0.31%	TWO-D Buy or Sell
TWO-E	25.20	25.36	25.19	25.34	18400	0.60%	TWO-E Buy or Sell
TWTR	36.26	36.68	36.11	36.44	7884300	0.80%	TWTR Buy or Sell
TPZ	18.43	18.63	18.38	18.38	13800	-0.43%	TPZ Buy or Sell
TY.P	53.27	53.27	53.27	53.27	100	0.00%	TY.P Buy or Sell
TDE	25.19	25.33	25.18	25.25	35800	0.32%	TDE Buy or Sell
TOWR	18.26	18.39	17.99	18.15	65400	-0.33%	TOWR Buy or Sell
TREX	71.68	71.69	69.35	69.83	712500	-2.17%	TREX Buy or Sell
TRGP	36.50	37.02	36.22	36.73	1712600	0.38%	TRGP Buy or Sell
TRNO	47.49	47.85	47.42	47.68	351600	0.48%	TRNO Buy or Sell
TWO	12.68	12.73	12.57	12.60	4133700	-0.55%	TWO Buy or Sell
TEVA	8.20	8.41	7.96	8.20	16538700	-0.49%	TEVA Buy or Sell
TGE	21.77	21.99	21.35	21.87	1092000	0.51%	TGE Buy or Sell
TISI	14.62	14.63	14.45	14.56	147000	-0.34%	TISI Buy or Sell
T	32.25	32.39	32.17	32.30	16551100	-0.15%	T Buy or Sell
TAC	6.48	6.54	6.31	6.34	329800	-2.16%	TAC Buy or Sell
TAL	36.79	37.00	36.18	36.73	1690200	0.03%	TAL Buy or Sell
TAP	53.87	54.00	53.25	53.66	1814600	-0.63%	TAP Buy or Sell
TAP.A	54.42	54.42	54.42	54.42	100	0.00%	TAP.A Buy or Sell
TBI	21.71	21.81	21.46	21.55	135400	-0.78%	TBI Buy or Sell
TCI	24.22	24.22	23.00	23.41	8900	-3.26%	TCI Buy or Sell
TCO	43.81	44.43	43.73	43.90	357500	0.23%	TCO Buy or Sell
TD	56.61	57.05	56.48	56.60	603900	0.00%	TD Buy or Sell
TDA	23.66	23.76	23.56	23.64	20500	0.30%	TDA Buy or Sell
TDC	35.14	35.14	34.15	34.30	2098800	-2.89%	TDC Buy or Sell
TDF	18.47	18.55	18.45	18.52	36300	0.27%	TDF Buy or Sell
TDG	473.18	473.73	468.45	471.54	183400	-0.28%	TDG Buy or Sell
TDI	27.13	27.19	27.10	27.10	1500	-0.11%	TDI Buy or Sell
TDS	29.23	29.49	28.99	29.22	466800	-0.31%	TDS Buy or Sell
TDW	21.04	21.83	21.04	21.82	317200	2.97%	TDW Buy or Sell
TDY	255.00	257.75	253.62	254.84	157000	0.05%	TDY Buy or Sell
TEF	8.31	8.33	8.25	8.26	1333200	-0.48%	TEF Buy or Sell
TEI	10.20	10.28	10.17	10.17	55600	-0.29%	TEI Buy or Sell
TEL	90.39	90.82	88.36	90.46	996300	-0.22%	TEL Buy or Sell
TEN	10.04	10.25	9.80	10.13	999200	0.90%	TEN Buy or Sell
TEO	17.15	17.63	17.00	17.30	270000	0.06%	TEO Buy or Sell
TEX	28.32	28.89	28.32	28.62	599700	1.02%	TEX Buy or Sell
TFX	320.31	326.59	320.31	325.53	260500	1.65%	TFX Buy or Sell
TG	15.97	16.08	15.80	15.98	107100	0.06%	TG Buy or Sell
TGH	9.85	9.89	9.63	9.79	89800	-0.71%	TGH Buy or Sell
TGI	19.98	20.04	18.28	18.67	832900	-6.88%	TGI Buy or Sell
TGP	13.31	13.31	13.08	13.23	200800	-0.60%	TGP Buy or Sell
TGS	14.71	15.05	14.63	14.80	198700	0.07%	TGS Buy or Sell
TGT	87.46	87.60	86.28	87.14	4194400	-0.74%	TGT Buy or Sell
THC	20.92	21.33	20.67	21.19	908700	0.95%	THC Buy or Sell
THG	127.46	128.58	126.45	128.09	229400	0.45%	THG Buy or Sell
THO	54.21	56.04	54.21	55.17	742600	1.71%	THO Buy or Sell
THS	56.00	56.13	55.04	55.84	764300	-0.07%	THS Buy or Sell
TI	5.24	5.26	5.18	5.22	164600	1.16%	TI Buy or Sell
TI.A	5.00	5.00	4.87	4.97	105200	1.43%	TI.A Buy or Sell
TIF	90.94	91.86	90.82	91.43	1033400	0.45%	TIF Buy or Sell
TJX	53.20	54.21	53.15	53.56	6854500	0.41%	TJX Buy or Sell
TK	3.03	3.08	2.98	3.06	445100	0.00%	TK Buy or Sell
TKC	5.20	5.25	5.18	5.19	318600	0.00%	TKC Buy or Sell
TKR	47.36	47.63	46.49	46.85	867000	-1.16%	TKR Buy or Sell
TLI	9.63	9.68	9.63	9.63	11200	0.10%	TLI Buy or Sell
TLK	27.02	27.32	26.90	27.20	157300	-1.31%	TLK Buy or Sell
TM	124.29	124.47	123.81	124.17	85200	-0.18%	TM Buy or Sell
TMK	89.22	89.48	88.23	88.32	275900	-0.95%	TMK Buy or Sell
TMO	285.87	287.14	284.80	285.93	596600	0.23%	TMO Buy or Sell
TNC	59.93	61.12	59.67	60.87	51700	1.81%	TNC Buy or Sell
TNK	1.09	1.13	1.07	1.12	540900	2.75%	TNK Buy or Sell
TNP	3.17	3.31	3.13	3.14	137800	-1.26%	TNP Buy or Sell
TOL	38.24	38.31	37.30	37.55	1386200	-1.91%	TOL Buy or Sell
TOO	1.15	1.15	1.13	1.14	142000	-0.87%	TOO Buy or Sell
TOT	52.91	53.21	52.56	52.63	1659700	-1.03%	TOT Buy or Sell
TPC	13.39	13.49	13.25	13.29	400600	-0.89%	TPC Buy or Sell
TPL	739.92	739.92	707.72	723.00	7900	-2.30%	TPL Buy or Sell
TPX	68.34	69.95	68.18	69.56	717900	2.07%	TPX Buy or Sell
TR	38.15	38.34	37.78	38.03	114000	-0.39%	TR Buy or Sell
TRC	16.29	16.60	16.29	16.50	57600	1.23%	TRC Buy or Sell
TRI	65.04	65.38	64.91	64.93	282500	-0.25%	TRI Buy or Sell
TRK	18.55	18.59	18.18	18.38	34600	-1.08%	TRK Buy or Sell
TRN	19.33	19.46	19.16	19.20	1364700	-0.72%	TRN Buy or Sell
TRP	48.82	49.06	48.63	48.73	3879200	-0.43%	TRP Buy or Sell
TRU	71.21	71.45	70.80	71.08	779100	0.23%	TRU Buy or Sell
TRV	150.30	150.52	149.66	149.92	821200	-0.13%	TRV Buy or Sell
TS	23.97	24.55	23.83	24.44	2409800	1.75%	TS Buy or Sell
TSI	5.72	5.72	5.69	5.70	130800	0.00%	TSI Buy or Sell
TSM	37.92	38.05	37.66	37.66	6494600	-0.48%	TSM Buy or Sell
TSN	82.01	82.20	78.25	78.53	4043100	-4.13%	TSN Buy or Sell
TSS	127.54	128.66	127.35	128.16	1006500	0.70%	TSS Buy or Sell
TSU	14.03	14.09	13.68	13.83	1326800	-1.50%	TSU Buy or Sell
TTC	68.09	68.45	67.51	67.57	463200	-0.76%	TTC Buy or Sell
TTI	1.52	1.60	1.51	1.58	402000	3.95%	TTI Buy or Sell
TTM	11.39	11.49	11.29	11.37	1351000	-1.90%	TTM Buy or Sell
TU	36.22	36.25	35.64	35.90	453700	-0.88%	TU Buy or Sell
TUP	20.18	20.19	19.69	19.96	406300	-1.14%	TUP Buy or Sell
TV	8.99	9.13	8.88	9.01	2147000	0.78%	TV Buy or Sell
TVC	25.59	25.90	25.52	25.71	13100	1.30%	TVC Buy or Sell
TVE	25.22	25.44	25.18	25.36	14300	0.71%	TVE Buy or Sell
TWI	4.28	4.35	4.20	4.33	624500	2.12%	TWI Buy or Sell
TWN	16.49	16.76	16.44	16.44	4000	0.80%	TWN Buy or Sell
TX	22.22	22.53	21.85	22.19	510800	0.14%	TX Buy or Sell
TXT	49.53	49.77	49.05	49.27	926700	-0.36%	TXT Buy or Sell
TY	26.80	26.93	26.77	26.88	39400	0.30%	TY Buy or Sell
TYG	22.20	22.27	22.01	22.10	115000	-0.63%	TYG Buy or Sell
TYL	217.52	221.55	217.01	219.29	79100	0.05%	TYL 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 NASDAQ stocks, check out the NASDAQ stock list

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