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.