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.