NASDAQ Stocks

This is a NASDAQ Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
TACO 10.01 10.08 9.77 9.90 283691 -1.00% TACO Buy or Sell
TANH 1.61 1.64 1.49 1.52 343257 -7.32% TANH Buy or Sell
TANNI 25.45 25.58 25.45 25.58 2493 0.55% TANNI Buy or Sell
TANNL 24.96 24.99 24.83 24.86 6991 -0.52% TANNL Buy or Sell
TANNZ 25.43 25.50 25.31 25.31 4095 -0.28% TANNZ Buy or Sell
TAOP 1.01 1.02 0.99 1.01 47669 -0.98% TAOP Buy or Sell
TAPR 22.65 22.65 21.81 21.81 1420 -4.01% TAPR Buy or Sell
TBIO 9.93 9.96 8.96 8.96 122971 -9.68% TBIO Buy or Sell
TBK 29.02 29.38 27.73 28.31 152418 -3.28% TBK Buy or Sell
TBLT 1.71 1.84 1.62 1.70 1261568 -1.16% TBLT Buy or Sell
TBLTU 5.15 5.25 5.15 5.25 3050 0.77% TBLTU Buy or Sell
TBLTW 0.20 0.25 0.20 0.25 600 0.00% TBLTW Buy or Sell
TBPH 24.39 24.42 21.75 22.82 555271 -6.82% TBPH Buy or Sell
TBRG 10.16 10.18 10.16 10.18 7932 0.10% TBRG Buy or Sell
TBRGU 10.79 10.92 10.74 10.80 10926 -0.64% TBRGU Buy or Sell
TBRGW 0.60 0.64 0.60 0.63 240560 5.00% TBRGW Buy or Sell
TCBIL 25.76 25.91 25.76 25.80 773 -0.39% TCBIL Buy or Sell
TCBIP 25.58 25.69 25.58 25.69 2641 -0.12% TCBIP Buy or Sell
TCDA 25.20 25.40 23.69 23.96 200773 -5.63% TCDA Buy or Sell
TCFC 29.00 29.00 28.15 28.48 6022 -2.47% TCFC Buy or Sell
TCGP 22.41 22.49 22.39 22.47 14065 -0.04% TCGP Buy or Sell
TCMD 60.60 60.64 54.31 55.57 700355 -8.68% TCMD Buy or Sell
TCON 1.46 1.48 1.35 1.47 443663 -0.68% TCON Buy or Sell
TCPC 14.22 14.26 14.06 14.12 170565 -0.91% TCPC Buy or Sell
TCRR 19.15 19.15 17.00 17.53 50458 -7.30% TCRR Buy or Sell
TDAC 10.16 10.16 10.16 10.16 10147 0.00% TDAC Buy or Sell
TDACU 10.30 10.31 10.30 10.31 2102 0.10% TDACU Buy or Sell
TEDU 5.74 5.90 5.44 5.51 41486 -5.49% TEDU Buy or Sell
TELL 10.13 10.23 9.85 9.95 1323167 -2.36% TELL Buy or Sell
TENB 32.38 32.73 30.51 30.56 604274 -6.37% TENB Buy or Sell
TENX 1.96 2.15 1.80 1.84 1008903 -6.12% TENX Buy or Sell
TERP 13.81 13.85 13.65 13.69 1006005 -0.94% TERP Buy or Sell
TEUM 4.70 4.75 4.39 4.61 4571360 -1.91% TEUM Buy or Sell
TGLS 7.00 7.14 6.95 7.02 275656 0.14% TGLS Buy or Sell
TGTX 7.37 7.45 6.82 6.83 1945375 -7.58% TGTX Buy or Sell
TH 9.81 9.86 9.77 9.78 9820 -1.61% TH Buy or Sell
THCBU 10.19 10.35 10.19 10.20 49490 0.00% THCBU Buy or Sell
THRM 37.74 37.74 36.52 36.63 193699 -3.53% THRM Buy or Sell
THST 1.50 1.59 1.42 1.48 28153 2.07% THST Buy or Sell
THWWW 1.40 1.50 1.40 1.40 16303 -6.67% THWWW Buy or Sell
TIBR 10.04 10.06 10.04 10.06 25300 0.20% TIBR Buy or Sell
TIBRU 10.40 10.45 10.40 10.45 6599 0.00% TIBRU Buy or Sell
TIBRW 0.38 0.46 0.38 0.46 3228 2.22% TIBRW Buy or Sell
TIGO 61.47 61.58 60.70 60.73 6987 -0.56% TIGO Buy or Sell
TILE 15.81 15.85 14.89 14.90 420149 -6.47% TILE Buy or Sell
TIPT 6.27 6.28 6.20 6.21 73520 -1.11% TIPT Buy or Sell
TKKS 9.88 9.90 9.88 9.90 231076 0.20% TKKS Buy or Sell
TLC 5.86 5.86 5.83 5.83 501 -1.19% TLC Buy or Sell
TLGT 1.26 1.26 1.15 1.16 648002 -7.94% TLGT Buy or Sell
TLND 50.49 51.16 49.18 49.45 300849 -3.44% TLND Buy or Sell
TLRY 69.74 69.88 66.50 67.16 1606329 -4.40% TLRY Buy or Sell
TMCX 10.19 10.22 10.18 10.19 591150 -0.29% TMCX Buy or Sell
TMCXU 10.50 10.50 10.45 10.45 4012 -0.95% TMCXU Buy or Sell
TMCXW 0.33 0.36 0.29 0.36 36296 2.86% TMCXW Buy or Sell
TMDI 3.00 3.03 2.92 3.00 215337 1.01% TMDI Buy or Sell
TMSR 2.00 2.02 1.80 1.83 35325 -7.11% TMSR Buy or Sell
TMUS 71.93 72.47 71.81 71.90 3257463 -0.50% TMUS Buy or Sell
TNXP 2.48 2.57 2.32 2.32 596954 -7.57% TNXP Buy or Sell
TOCA 10.99 10.99 10.39 10.39 138980 -5.63% TOCA Buy or Sell
TORC 6.55 6.85 6.39 6.47 305300 0.47% TORC Buy or Sell
TOTA 10.05 10.08 10.05 10.08 4000 0.10% TOTA Buy or Sell
TOTAR 0.36 0.36 0.36 0.36 100 0.00% TOTAR Buy or Sell
TOUR 4.87 5.00 4.77 4.84 30800 -0.82% TOUR Buy or Sell
TPCO 11.63 11.85 11.11 11.12 99100 -5.44% TPCO Buy or Sell
TPIC 29.12 30.20 29.10 29.13 781300 -0.51% TPIC Buy or Sell
TPNL 6.89 7.06 6.85 6.98 182900 1.01% TPNL Buy or Sell
TRCB 15.98 16.24 15.17 16.00 18000 -1.72% TRCB Buy or Sell
TRCH 1.70 1.74 1.50 1.71 769300 4.91% TRCH Buy or Sell
TRHC 64.05 64.38 59.33 59.64 448300 -8.16% TRHC Buy or Sell
TRIL 0.70 0.73 0.66 0.66 1157000 -4.35% TRIL Buy or Sell
TRIP 52.18 52.38 50.63 50.75 1753000 -3.02% TRIP Buy or Sell
TRMT 8.70 8.88 8.70 8.70 1700 0.00% TRMT Buy or Sell
TRNX 0.70 0.70 0.65 0.68 700100 -1.45% TRNX Buy or Sell
TROV 3.97 4.10 3.81 3.86 384415 -4.46% TROV Buy or Sell
TRPX 4.35 4.38 4.20 4.20 17900 -2.10% TRPX Buy or Sell
TRUP 31.63 31.63 29.59 29.72 236400 -6.36% TRUP Buy or Sell
TRVG 4.68 4.70 4.41 4.47 496700 -4.89% TRVG Buy or Sell
TRVN 1.68 1.73 1.67 1.70 850460 1.19% TRVN Buy or Sell
TSCAP 26.15 26.15 26.00 26.00 3100 -0.57% TSCAP Buy or Sell
TSG 17.67 17.98 17.01 17.19 1365400 -2.88% TSG Buy or Sell
TST 2.39 2.40 2.37 2.39 31300 0.42% TST Buy or Sell
TTD 212.65 214.70 201.23 202.91 1495400 -4.99% TTD Buy or Sell
TTNP 1.88 1.89 1.80 1.86 307600 -1.06% TTNP Buy or Sell
TTOO 2.92 3.00 2.78 2.91 1014900 0.00% TTOO Buy or Sell
TTPH 1.30 1.30 1.22 1.23 648500 -5.38% TTPH Buy or Sell
TTS 6.38 6.46 6.21 6.26 229200 -2.49% TTS Buy or Sell
TTTN 27.89 27.89 27.53 27.53 1000 -0.94% TTTN Buy or Sell
TURN 1.90 1.91 1.89 1.89 13600 -1.56% TURN Buy or Sell
TUSA 33.33 33.33 32.91 32.91 900 -2.29% TUSA Buy or Sell
TUSK 18.10 18.23 17.03 17.32 301400 -4.94% TUSK Buy or Sell
TVTY 17.13 17.21 16.44 17.07 1264300 -0.64% TVTY Buy or Sell
TWLV 10.00 10.02 10.00 10.02 538000 0.10% TWLV Buy or Sell
TWLVR 0.29 0.29 0.29 0.29 300 -3.33% TWLVR Buy or Sell
TWLVW 0.23 0.23 0.23 0.23 600 0.00% TWLVW Buy or Sell
TWNK 12.03 12.19 11.94 11.96 724700 -0.75% TWNK Buy or Sell
TWNKW 1.13 1.22 1.13 1.20 97900 4.35% TWNKW Buy or Sell
TWOU 68.79 69.42 65.50 66.06 811400 -4.55% TWOU Buy or Sell
TWST 23.00 23.19 21.50 22.03 40900 -5.89% TWST Buy or Sell
TXMD 5.41 5.50 5.17 5.19 3460900 -4.60% TXMD Buy or Sell
TYHT 1.21 1.21 1.07 1.10 733200 -4.35% TYHT Buy or Sell
TYME 2.26 2.27 2.03 2.06 342200 -8.85% TYME Buy or Sell
TZACU 10.24 10.24 10.24 10.24 300 0.00% TZACU Buy or Sell
TZACW 0.17 0.17 0.17 0.17 600 0.00% TZACW Buy or Sell
TAYD 12.61 12.61 12.43 12.43 1839 0.08% TAYD Buy or Sell
TBNK 26.71 26.81 26.39 26.54 22111 -0.93% TBNK Buy or Sell
TCCO 3.12 3.19 3.00 3.11 54475 -2.51% TCCO Buy or Sell
TCRD 6.56 6.59 6.46 6.51 104526 -0.61% TCRD Buy or Sell
TNAV 6.82 6.90 6.33 6.36 279326 -7.15% TNAV Buy or Sell
TRNS 23.49 23.98 23.25 23.52 7800 0.90% TRNS Buy or Sell
TSLA 272.58 272.80 264.00 264.53 8720800 -3.46% TSLA Buy or Sell
TA 4.35 4.35 4.18 4.27 77276 -2.06% TA Buy or Sell
TCX 80.31 80.74 79.00 79.04 60510 -2.27% TCX Buy or Sell
TLF 6.16 6.25 6.15 6.25 1403 1.63% TLF Buy or Sell
TSC 20.50 20.50 19.21 19.22 305400 -7.19% TSC Buy or Sell
TACT 8.90 8.94 8.66 8.70 12115 -2.03% TACT Buy or Sell
TAIT 2.29 2.29 2.23 2.23 14251 -2.62% TAIT Buy or Sell
TAST 9.97 10.06 9.57 9.66 212920 -3.59% TAST Buy or Sell
TBBK 8.16 8.18 7.76 7.76 234172 -4.90% TBBK Buy or Sell
TCBI 54.49 54.64 52.25 53.14 2127403 -3.61% TCBI Buy or Sell
TCBK 38.57 38.71 36.99 37.11 141723 -4.38% TCBK Buy or Sell
TEAM 114.69 115.05 109.73 109.83 1430364 -4.91% TEAM Buy or Sell
TECD 104.06 104.29 98.32 98.45 521852 -5.97% TECD Buy or Sell
TECH 199.52 200.35 192.09 192.34 193460 -4.04% TECH Buy or Sell
TESS 16.09 16.40 15.85 15.91 13099 -1.55% TESS Buy or Sell
TFSL 16.27 16.30 15.89 15.96 211574 -2.27% TFSL Buy or Sell
TGA 2.09 2.09 1.97 1.98 269987 -5.26% TGA Buy or Sell
TGEN 3.95 4.01 3.90 3.97 15889 0.51% TGEN Buy or Sell
THFF 42.02 43.31 40.55 40.80 42376 -3.59% THFF Buy or Sell
THOR 20.05 20.73 18.52 18.64 64150 -7.49% THOR Buy or Sell
TIGR 10.24 11.37 10.11 10.82 4100012 3.54% TIGR Buy or Sell
TISA 0.84 0.84 0.84 0.84 21628 0.00% TISA Buy or Sell
TITN 20.24 20.34 19.04 19.06 165435 -6.43% TITN Buy or Sell
TIVO 9.37 9.43 8.96 8.99 1293131 -4.46% TIVO Buy or Sell
TNDM 73.50 74.77 68.69 68.76 2144135 -6.53% TNDM Buy or Sell
TOPS 0.92 0.94 0.84 0.85 2239047 -7.61% TOPS Buy or Sell
TOWN 25.15 25.16 23.93 23.96 163400 -5.52% TOWN Buy or Sell
TREE 338.80 340.99 329.70 330.64 138700 -3.16% TREE Buy or Sell
TRIB 2.89 2.89 2.40 2.40 135300 -18.37% TRIB Buy or Sell
TRMB 40.60 40.69 39.32 39.43 1259100 -3.31% TRMB Buy or Sell
TRMK 32.80 32.84 31.65 31.95 833100 -3.15% TRMK Buy or Sell
TROW 101.49 101.68 98.36 98.76 1227500 -3.47% TROW Buy or Sell
TRST 7.83 7.88 7.47 7.51 441500 -4.70% TRST Buy or Sell
TRUE 6.72 6.81 6.44 6.52 910200 -3.69% TRUE Buy or Sell
TSBK 27.59 27.88 26.86 26.86 17500 -3.17% TSBK Buy or Sell
TSCO 93.91 94.40 92.47 92.68 893300 -1.77% TSCO Buy or Sell
TSEM 16.87 16.94 16.69 16.76 748000 -1.12% TSEM Buy or Sell
TSRI 4.94 4.94 4.94 4.94 400 1.86% TSRI Buy or Sell
TTEC 35.97 36.30 34.53 34.53 53300 -4.77% TTEC Buy or Sell
TTEK 59.28 59.28 57.82 57.84 253300 -3.07% TTEK Buy or Sell
TTGT 16.84 17.08 16.24 16.25 327300 -3.79% TTGT Buy or Sell
TTMI 12.00 12.04 11.55 11.74 1293800 -2.57% TTMI Buy or Sell
TTWO 98.89 100.43 95.80 96.02 1848900 -3.12% TTWO Buy or Sell
TUES 2.32 2.33 2.22 2.26 149100 -2.59% TUES Buy or Sell
TWIN 16.61 17.08 16.26 16.78 59600 0.12% TWIN Buy or Sell
TWMC 0.47 0.48 0.42 0.44 8100 -4.35% TWMC Buy or Sell
TXRH 60.66 61.20 60.37 60.60 601800 -0.64% TXRH Buy or Sell
TYPE 19.92 20.06 19.33 19.40 145000 -3.00% TYPE Buy or Sell
TZOO 13.71 14.11 13.23 13.84 53800 0.07% TZOO Buy or Sell
TC 6.74 6.78 6.55 6.65 72759 -0.60% TC Buy or Sell
TER 40.33 40.72 39.59 39.61 3110716 -2.22% TER Buy or Sell
TRS 31.35 31.35 29.79 29.80 108600 -5.28% TRS Buy or Sell
TXN 111.72 112.41 109.53 109.68 3696500 -2.26% TXN Buy or Sell
TDIV 38.68 38.82 38.05 38.08 162373 -1.96% TDIV Buy or Sell
TLT 124.21 125.28 124.06 124.86 13074620 1.55% TLT Buy or Sell
TQQQ 58.87 59.35 55.54 55.75 33387500 -6.54% TQQQ Buy or Sell
TUR 25.93 25.93 24.16 24.24 1860800 -10.36% TUR Buy or Sell
TVIX 26.60 31.34 26.15 30.98 54259312 20.64% 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.