NYSE Stocks

This is a NYSE Stock List

3/25/2019

Symbol	Open	High	Low	Close	Volume	%	Stock Prediction
TAK	20.88	20.98	20.66	20.76	1458900	-0.86%	TAK Buy or Sell
TALO	25.21	25.44	24.50	25.30	126400	0.08%	TALO Buy or Sell
TARO	107.96	108.40	105.58	106.71	89300	-0.93%	TARO Buy or Sell
TBB	24.99	25.00	24.90	24.94	137400	-0.28%	TBB Buy or Sell
TBC	25.09	25.15	25.02	25.06	174700	-0.48%	TBC Buy or Sell
TCF	19.59	19.96	19.32	19.75	1518800	0.82%	TCF Buy or Sell
TCF-D	24.10	24.11	24.03	24.03	19100	-0.25%	TCF-D Buy or Sell
TCO-J	25.06	25.30	25.06	25.30	2600	0.48%	TCO-J Buy or Sell
TCO-K	25.02	25.23	25.02	25.23	5200	0.84%	TCO-K Buy or Sell
TCP	36.84	37.47	36.44	37.07	153100	0.19%	TCP Buy or Sell
TCRW	25.37	25.37	25.37	25.37	200	0.00%	TCRW Buy or Sell
TCRZ	25.25	25.29	25.19	25.19	4100	-0.24%	TCRZ Buy or Sell
TCS	7.05	7.28	7.01	7.17	130900	1.56%	TCS Buy or Sell
TDJ	25.11	25.17	25.05	25.05	10200	-0.63%	TDJ Buy or Sell
TDOC	58.77	59.06	55.20	55.66	2847700	-5.29%	TDOC Buy or Sell
TDW.A	3.55	3.59	3.52	3.59	3100	1.13%	TDW.A Buy or Sell
TDW.B	3.40	3.55	3.40	3.55	1000	4.41%	TDW.B Buy or Sell
TECK	22.61	23.02	22.34	22.41	2641000	-0.53%	TECK Buy or Sell
TGNA	14.12	14.31	13.98	14.10	3728400	2.47%	TGNA Buy or Sell
TGP-A	25.64	25.71	25.52	25.66	9000	0.59%	TGP-A Buy or Sell
TGP-B	24.59	24.63	24.54	24.57	10300	0.12%	TGP-B Buy or Sell
THGA	25.70	25.75	25.65	25.65	5200	-0.23%	THGA Buy or Sell
THQ	17.32	17.33	17.19	17.20	124900	-0.58%	THQ Buy or Sell
THR	23.82	24.27	23.65	24.19	75400	1.47%	THR Buy or Sell
THW	12.77	12.77	12.58	12.60	104500	-1.33%	THW Buy or Sell
TLRA	6.15	6.50	5.78	6.40	895900	3.06%	TLRA Buy or Sell
TLRD	7.82	7.88	7.62	7.70	2444100	-1.79%	TLRD Buy or Sell
TLYS	10.96	11.39	10.87	11.15	298600	1.36%	TLYS Buy or Sell
TME	16.70	17.20	16.45	17.12	4173100	0.82%	TME Buy or Sell
TMHC	17.20	17.88	17.13	17.84	826600	3.30%	TMHC Buy or Sell
TMK-C	26.25	26.28	26.14	26.24	14500	0.00%	TMK-C Buy or Sell
TMST	10.55	10.79	10.38	10.60	143000	0.86%	TMST Buy or Sell
TNET	58.81	58.81	57.43	58.16	348900	-1.42%	TNET Buy or Sell
TNP-B	25.30	25.30	25.30	25.30	400	0.32%	TNP-B Buy or Sell
TNP-C	25.35	25.55	25.14	25.14	4000	-0.20%	TNP-C Buy or Sell
TNP-D	22.01	22.01	21.82	21.87	1700	0.37%	TNP-D Buy or Sell
TNP-E	22.06	22.06	21.84	21.93	16600	-0.63%	TNP-E Buy or Sell
TNP-F	22.18	22.31	22.09	22.31	5800	0.50%	TNP-F Buy or Sell
TOO-A	17.62	17.91	17.60	17.79	13100	0.96%	TOO-A Buy or Sell
TOO-B	19.00	19.23	19.00	19.05	11900	-0.88%	TOO-B Buy or Sell
TOO-E	19.10	19.45	18.95	19.25	29400	1.00%	TOO-E Buy or Sell
TPB	44.74	45.80	43.96	45.50	226900	1.77%	TPB Buy or Sell
TPG.H	10.70	10.70	10.70	10.70	2900	0.38%	TPG.H Buy or Sell
TPGH	10.13	10.18	10.13	10.18	116900	0.39%	TPGH Buy or Sell
TPH	12.33	12.82	12.31	12.72	870100	2.75%	TPH Buy or Sell
TPR	30.92	31.80	30.69	31.57	4291400	2.07%	TPR Buy or Sell
TPRE	10.38	10.55	10.20	10.46	3585600	0.77%	TPRE Buy or Sell
TPVG	12.85	13.26	12.85	13.18	382600	1.85%	TPVG Buy or Sell
TPVY	26.12	26.12	25.51	25.80	2300	0.62%	TPVY Buy or Sell
TRCO	46.07	46.09	46.02	46.04	996100	-0.02%	TRCO Buy or Sell
TREC	9.05	9.24	8.90	9.02	37100	-0.22%	TREC Buy or Sell
TRN.U	10.00	10.00	10.00	10.00	357900	0.00%	TRN.U Buy or Sell
TROX	12.88	12.88	12.19	12.61	1035500	2.19%	TROX Buy or Sell
TRQ	1.66	1.69	1.63	1.66	2176800	0.61%	TRQ Buy or Sell
TRT-A	25.63	25.75	25.55	25.60	55100	0.08%	TRT-A Buy or Sell
TRTN	30.10	30.64	30.10	30.25	837300	0.30%	TRTN Buy or Sell
TRTX	19.79	19.90	19.62	19.89	365800	0.71%	TRTX Buy or Sell
TSE	44.12	44.66	43.40	44.17	298700	0.32%	TSE Buy or Sell
TSLF	15.68	15.68	15.60	15.64	47300	-0.13%	TSLF Buy or Sell
TSLX	19.98	20.00	19.77	19.81	285900	-0.80%	TSLX Buy or Sell
TSQ	5.77	5.81	5.65	5.72	22600	-0.35%	TSQ Buy or Sell
TTP	15.11	15.17	14.94	15.07	33600	-0.66%	TTP Buy or Sell
TVPT	15.67	15.73	15.67	15.73	1400400	0.06%	TVPT Buy or Sell
TWLO	129.52	132.89	127.27	131.55	4336200	1.56%	TWLO Buy or Sell
TWO-A	26.60	26.65	26.36	26.65	3500	0.23%	TWO-A Buy or Sell
TWO-B	25.35	25.35	25.18	25.35	13500	-0.08%	TWO-B Buy or Sell
TWO-C	24.45	24.48	24.39	24.39	1400	0.29%	TWO-C Buy or Sell
TWO-D	25.06	25.12	25.06	25.11	2300	0.04%	TWO-D Buy or Sell
TWO-E	24.52	24.52	24.40	24.51	7000	0.12%	TWO-E Buy or Sell
TWTR	32.83	33.30	32.28	32.59	15227900	-1.30%	TWTR Buy or Sell
TPZ	18.49	18.49	18.31	18.43	17000	0.11%	TPZ Buy or Sell
TDE	25.03	25.25	24.94	24.96	22000	-0.36%	TDE Buy or Sell
TOWR	20.53	21.08	20.48	20.75	99100	0.34%	TOWR Buy or Sell
TREX	62.21	63.48	61.55	62.95	773600	1.19%	TREX Buy or Sell
TRGP	40.57	40.80	39.97	40.53	1599800	-0.49%	TRGP Buy or Sell
TRNO	41.38	41.61	41.15	41.45	189800	0.24%	TRNO Buy or Sell
TWO	13.84	13.89	13.78	13.79	3706600	-0.07%	TWO Buy or Sell
TEVA	16.22	16.27	15.83	15.90	8929000	-2.63%	TEVA Buy or Sell
TGE	24.65	25.16	24.46	25.02	738300	1.38%	TGE Buy or Sell
TIER	26.67	28.44	26.67	27.26	3847100	6.99%	TIER Buy or Sell
TISI	17.60	17.63	17.34	17.43	191900	-0.40%	TISI Buy or Sell
T	31.10	31.15	30.65	30.77	25608906	-0.97%	T Buy or Sell
TAC	6.90	7.17	6.90	7.06	304000	4.59%	TAC Buy or Sell
TAL	34.92	35.97	34.70	35.82	2228600	2.87%	TAL Buy or Sell
TAP	59.36	59.52	58.75	58.75	1236900	-1.18%	TAP Buy or Sell
TAP.A	65.26	65.26	65.26	65.26	100	0.00%	TAP.A Buy or Sell
TBI	22.58	23.14	22.46	23.00	189300	1.63%	TBI Buy or Sell
TCI	31.23	31.91	31.23	31.91	900	5.14%	TCI Buy or Sell
TCO	52.19	52.76	51.44	52.12	247200	0.12%	TCO Buy or Sell
TD	54.97	55.18	54.60	55.11	1225200	0.00%	TD Buy or Sell
TDA	22.31	22.31	22.15	22.16	4300	-0.72%	TDA Buy or Sell
TDC	43.69	43.97	43.32	43.76	1145700	-0.30%	TDC Buy or Sell
TDF	19.49	19.60	19.42	19.48	174500	-0.66%	TDF Buy or Sell
TDG	444.50	447.67	439.32	447.01	267600	0.52%	TDG Buy or Sell
TDI	25.69	25.89	25.68	25.86	3800	-0.31%	TDI Buy or Sell
TDS	31.39	31.66	31.18	31.60	405500	0.54%	TDS Buy or Sell
TDW	21.97	22.44	21.81	22.31	107700	0.86%	TDW Buy or Sell
TDY	226.66	231.08	225.44	229.23	164000	0.71%	TDY Buy or Sell
TEF	8.61	8.64	8.54	8.54	1139100	-0.93%	TEF Buy or Sell
TEI	10.32	10.39	10.27	10.27	114900	-1.06%	TEI Buy or Sell
TEL	81.74	81.91	80.87	81.08	1071900	-0.75%	TEL Buy or Sell
TEN	22.53	22.98	22.21	22.52	1740900	-0.13%	TEN Buy or Sell
TEO	15.02	15.46	14.77	15.26	250800	1.80%	TEO Buy or Sell
TEX	31.62	32.16	31.59	31.84	1190300	0.35%	TEX Buy or Sell
TFX	302.25	302.25	296.12	299.59	299000	-0.70%	TFX Buy or Sell
TG	17.09	17.43	16.86	17.16	79800	0.59%	TG Buy or Sell
TGH	9.63	9.80	9.30	9.78	214700	1.03%	TGH Buy or Sell
TGI	19.21	19.40	18.85	19.02	420100	-0.83%	TGI Buy or Sell
TGP	14.77	14.90	14.50	14.70	424400	-0.81%	TGP Buy or Sell
TGS	13.56	13.88	13.45	13.50	147000	0.30%	TGS Buy or Sell
TGT	78.31	79.28	78.05	78.53	2907600	0.27%	TGT Buy or Sell
THC	29.14	29.31	28.17	29.03	1194900	-0.34%	THC Buy or Sell
THG	114.38	115.00	113.43	113.92	338500	-0.29%	THG Buy or Sell
THO	58.80	60.03	58.08	59.00	830600	1.97%	THO Buy or Sell
THS	62.00	64.25	61.95	63.94	1277900	4.24%	THS Buy or Sell
TI	5.92	5.93	5.89	5.93	78000	-0.17%	TI Buy or Sell
TI.A	5.30	5.33	5.16	5.30	497000	0.19%	TI.A Buy or Sell
TIF	103.21	103.78	102.09	102.80	2352000	-0.40%	TIF Buy or Sell
TJX	52.27	53.25	52.17	52.79	6980800	0.86%	TJX Buy or Sell
TK	4.02	4.05	3.95	4.00	567000	-0.99%	TK Buy or Sell
TKC	5.77	5.83	5.72	5.82	934700	3.56%	TKC Buy or Sell
TKR	41.51	41.99	41.39	41.95	680000	0.77%	TKR Buy or Sell
TLI	9.47	9.49	9.41	9.46	18300	-0.11%	TLI Buy or Sell
TLK	26.38	26.78	26.38	26.73	257600	1.40%	TLK Buy or Sell
TM	119.89	120.68	119.42	120.49	136300	0.22%	TM Buy or Sell
TMK	80.35	81.38	80.14	80.85	438100	0.67%	TMK Buy or Sell
TMO	266.87	269.49	264.01	268.80	1622200	1.89%	TMO Buy or Sell
TNC	61.34	62.11	60.58	61.26	61300	0.31%	TNC Buy or Sell
TNK	0.97	0.97	0.93	0.95	1773800	-1.04%	TNK Buy or Sell
TNP	3.14	3.14	3.00	3.00	86100	-3.85%	TNP Buy or Sell
TOL	35.41	36.57	35.26	36.46	2410400	2.82%	TOL Buy or Sell
TOO	1.21	1.21	1.17	1.19	137800	-1.65%	TOO Buy or Sell
TOT	56.02	56.12	55.59	55.71	679700	-0.54%	TOT Buy or Sell
TPC	17.09	17.35	16.74	17.14	383600	0.12%	TPC Buy or Sell
TPL	722.80	745.00	718.71	745.00	14100	2.05%	TPL Buy or Sell
TPX	54.96	56.67	54.96	56.18	374800	1.83%	TPX Buy or Sell
TR	37.00	37.27	36.85	37.09	139200	0.62%	TR Buy or Sell
TRC	17.04	17.55	17.03	17.51	50500	2.28%	TRC Buy or Sell
TRI	56.59	57.72	56.40	57.60	656600	-0.38%	TRI Buy or Sell
TRK	13.99	14.19	13.81	14.00	43700	0.29%	TRK Buy or Sell
TRN	20.86	21.29	20.63	21.05	2024300	0.43%	TRN Buy or Sell
TRP	45.15	45.46	44.87	45.43	1022500	0.02%	TRP Buy or Sell
TRU	65.07	65.56	64.61	64.99	937200	-0.64%	TRU Buy or Sell
TRV	135.11	135.75	134.37	134.95	1141700	0.04%	TRV Buy or Sell
TS	28.86	29.12	28.67	28.97	3079500	-0.79%	TS Buy or Sell
TSI	5.51	5.54	5.50	5.52	138100	0.36%	TSI Buy or Sell
TSM	40.00	40.46	39.77	39.92	4398700	-1.26%	TSM Buy or Sell
TSN	66.54	67.97	66.08	67.46	3105900	1.28%	TSN Buy or Sell
TSS	93.28	93.71	91.97	92.27	1215100	-1.14%	TSS Buy or Sell
TSU	15.65	15.90	15.58	15.78	749400	0.06%	TSU Buy or Sell
TTC	68.58	68.63	67.71	68.08	330200	0.61%	TTC Buy or Sell
TTI	2.30	2.33	2.21	2.28	536800	-0.87%	TTI Buy or Sell
TTM	12.35	12.36	12.20	12.28	783700	-1.13%	TTM Buy or Sell
TU	36.30	36.43	36.22	36.34	262500	0.03%	TU Buy or Sell
TUP	24.96	25.17	24.37	24.69	635700	-0.76%	TUP Buy or Sell
TV	10.63	10.71	10.46	10.56	2025900	-0.56%	TV Buy or Sell
TVC	26.22	26.33	26.22	26.22	5400	0.00%	TVC Buy or Sell
TVE	25.70	25.73	25.60	25.60	12100	-0.51%	TVE Buy or Sell
TWI	5.35	5.57	5.28	5.45	520900	2.64%	TWI Buy or Sell
TWN	17.00	17.22	17.00	17.20	20500	1.00%	TWN Buy or Sell
TX	26.96	27.77	26.96	27.33	106400	1.33%	TX Buy or Sell
TXT	49.94	50.36	49.64	49.90	1256400	-0.14%	TXT Buy or Sell
TY	26.00	26.08	25.81	26.02	86300	0.27%	TY Buy or Sell
TYG	23.55	23.55	22.98	23.24	236400	-1.15%	TYG Buy or Sell
TYL	199.07	199.33	196.88	198.09	193500	-0.49%	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.