NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
TAK 21.22 21.38 20.92 20.94 1552848 -2.70% TAK Buy or Sell
TALO 26.29 26.46 24.94 25.28 183620 -3.99% TALO Buy or Sell
TARO 107.04 108.59 106.97 107.71 70911 -0.11% TARO Buy or Sell
TBB 25.02 25.02 24.89 25.01 107851 0.16% TBB Buy or Sell
TBC 25.19 25.21 25.08 25.18 123787 -0.04% TBC Buy or Sell
TCF 20.07 20.23 19.41 19.59 2458486 -4.21% TCF Buy or Sell
TCF-D 24.11 24.20 24.02 24.09 20875 -0.45% TCF-D Buy or Sell
TCO-J 25.18 25.18 25.18 25.18 593 0.36% TCO-J Buy or Sell
TCO-K 24.95 25.05 24.93 25.02 6774 0.28% TCO-K Buy or Sell
TCP 36.79 37.45 36.26 37.00 119777 -0.16% TCP Buy or Sell
TCRW 25.20 25.38 25.20 25.37 3500 -0.12% TCRW Buy or Sell
TCRZ 25.17 25.25 25.17 25.25 1000 0.00% TCRZ Buy or Sell
TCS 7.11 7.19 6.96 7.06 167726 -1.40% TCS Buy or Sell
TDJ 25.26 25.29 25.03 25.21 28985 0.00% TDJ Buy or Sell
TDOC 62.70 63.35 58.69 58.77 1703191 -7.10% TDOC Buy or Sell
TDW.A 3.88 3.88 3.50 3.55 62870 -0.84% TDW.A Buy or Sell
TDW.B 3.39 3.40 3.30 3.40 19396 0.00% TDW.B Buy or Sell
TECK 22.90 23.11 22.40 22.53 2295708 -3.22% TECK Buy or Sell
TGNA 14.00 14.14 13.75 13.76 2470719 -2.55% TGNA Buy or Sell
TGP-A 25.43 25.67 25.43 25.51 9384 -0.74% TGP-A Buy or Sell
TGP-B 24.64 24.64 24.54 24.54 11549 -0.28% TGP-B Buy or Sell
THGA 25.83 25.83 25.70 25.71 2944 -0.08% THGA Buy or Sell
THQ 17.59 17.60 17.30 17.30 122079 -1.76% THQ Buy or Sell
THR 24.85 24.85 23.82 23.84 108207 -4.56% THR Buy or Sell
THW 13.00 13.00 12.66 12.77 123180 -2.22% THW Buy or Sell
TLRA 6.40 6.56 6.06 6.21 636455 -3.12% TLRA Buy or Sell
TLRD 7.92 7.99 7.73 7.84 2647521 -1.51% TLRD Buy or Sell
TLYS 11.52 11.57 10.86 11.00 450112 -5.42% TLYS Buy or Sell
TME 17.33 17.40 16.60 16.98 5607097 -2.69% TME Buy or Sell
TMHC 17.37 17.71 17.23 17.27 938731 -1.03% TMHC Buy or Sell
TMK-C 26.26 26.28 26.16 26.24 9840 -0.04% TMK-C Buy or Sell
TMST 11.28 11.35 10.48 10.51 244517 -8.29% TMST Buy or Sell
TNET 61.33 61.59 58.79 59.00 310791 -4.53% TNET Buy or Sell
TNP-B 25.25 25.25 25.22 25.22 570 0.04% TNP-B Buy or Sell
TNP-C 25.34 25.36 25.15 25.19 3930 -0.24% TNP-C Buy or Sell
TNP-D 22.18 22.18 21.79 21.79 2140 -0.68% TNP-D Buy or Sell
TNP-E 22.19 22.25 22.05 22.07 31206 -0.59% TNP-E Buy or Sell
TNP-F 22.57 22.59 22.20 22.20 52971 -1.42% TNP-F Buy or Sell
TOO-A 17.75 18.05 17.62 17.62 13500 -0.73% TOO-A Buy or Sell
TOO-B 19.03 19.22 19.00 19.22 19200 0.42% TOO-B Buy or Sell
TOO-E 19.27 19.44 19.06 19.06 28100 -1.35% TOO-E Buy or Sell
TPB 46.85 47.43 44.64 44.71 125900 -5.07% TPB Buy or Sell
TPG.I 1.40 1.40 1.40 1.40 100 0.00% TPG.I Buy or Sell
TPGH 10.14 10.14 10.14 10.14 36200 0.00% TPGH Buy or Sell
TPH 12.39 12.60 12.19 12.38 1227700 -0.64% TPH Buy or Sell
TPR 31.54 31.79 30.91 30.93 4594500 -3.19% TPR Buy or Sell
TPRE 10.53 10.66 10.37 10.38 830700 -2.72% TPRE Buy or Sell
TPVG 12.81 13.09 12.65 12.94 262600 1.09% TPVG Buy or Sell
TPVY 25.99 25.99 25.64 25.64 1500 0.67% TPVY Buy or Sell
TRCO 46.10 46.10 46.05 46.05 557300 -0.13% TRCO Buy or Sell
TREC 9.01 9.18 9.01 9.04 88600 -1.31% TREC Buy or Sell
TRN.U 10.00 10.02 10.00 10.00 325900 0.00% TRN.U Buy or Sell
TROX 12.86 12.86 12.11 12.34 1505100 -5.00% TROX Buy or Sell
TRQ 1.73 1.73 1.64 1.65 4497400 -4.07% TRQ Buy or Sell
TRT-A 25.55 26.59 25.45 25.58 88500 0.00% TRT-A Buy or Sell
TRTN 31.07 31.07 30.00 30.16 534500 -3.58% TRTN Buy or Sell
TRTX 19.77 19.86 19.70 19.75 370100 -0.30% TRTX Buy or Sell
TSE 46.44 46.65 43.94 44.03 357100 -6.52% TSE Buy or Sell
TSLF 15.71 15.71 15.61 15.66 35200 0.00% TSLF Buy or Sell
TSLX 19.89 20.08 19.89 19.97 260900 0.40% TSLX Buy or Sell
TSQ 5.82 5.88 5.66 5.74 37700 -0.35% TSQ Buy or Sell
TTP 15.36 15.38 15.11 15.17 43300 -1.75% TTP Buy or Sell
TVPT 15.72 15.73 15.70 15.72 893200 0.00% TVPT Buy or Sell
TWLO 135.00 135.79 128.66 129.53 4184000 -4.52% TWLO Buy or Sell
TWO-A 26.52 26.60 26.50 26.59 3300 -0.15% TWO-A Buy or Sell
TWO-B 25.29 25.37 25.15 25.37 13700 0.24% TWO-B Buy or Sell
TWO-C 24.40 24.50 24.32 24.32 4800 -0.45% TWO-C Buy or Sell
TWO-D 25.11 25.11 25.10 25.10 2500 -0.04% TWO-D Buy or Sell
TWO-E 24.50 24.53 24.38 24.48 23500 0.41% TWO-E Buy or Sell
TWTR 32.50 34.21 32.34 33.02 27904900 1.26% TWTR Buy or Sell
TPZ 18.50 18.50 18.37 18.41 26800 -0.70% TPZ Buy or Sell
TDE 25.18 25.18 25.03 25.05 10397 -0.28% TDE Buy or Sell
TOWR 21.46 21.56 20.49 20.68 141100 -4.88% TOWR Buy or Sell
TREX 65.00 65.23 62.19 62.21 669000 -4.96% TREX Buy or Sell
TRGP 41.59 41.65 40.71 40.73 1423700 -3.05% TRGP Buy or Sell
TRNO 41.88 42.09 41.30 41.35 268300 -1.50% TRNO Buy or Sell
TWO 13.95 13.96 13.80 13.80 4766300 -0.93% TWO Buy or Sell
TEVA 17.00 17.00 16.33 16.33 12897561 -4.39% TEVA Buy or Sell
TGE 24.96 25.05 24.52 24.68 664341 -1.48% TGE Buy or Sell
TIER 25.84 26.08 25.33 25.48 761324 -1.43% TIER Buy or Sell
TISI 17.64 17.80 17.48 17.50 269526 -1.91% TISI Buy or Sell
T 31.00 31.34 31.00 31.07 33149572 0.03% T Buy or Sell
TAC 6.78 6.84 6.68 6.75 134210 -1.17% TAC Buy or Sell
TAL 35.30 35.61 34.66 34.82 2296700 -2.36% TAL Buy or Sell
TAP 60.34 60.34 59.44 59.45 1222890 -2.24% TAP Buy or Sell
TBI 23.39 23.49 22.63 22.63 247505 -3.95% TBI Buy or Sell
TCI 32.26 32.26 30.35 30.35 1169 -5.89% TCI Buy or Sell
TCO 52.56 52.95 52.03 52.06 213931 -1.01% TCO Buy or Sell
TD 55.67 55.67 54.97 55.11 2112466 -1.64% TD Buy or Sell
TDA 22.39 22.44 22.30 22.32 9902 -0.18% TDA Buy or Sell
TDC 45.77 45.82 43.83 43.89 954327 -4.32% TDC Buy or Sell
TDF 19.94 19.94 19.58 19.61 95993 -2.34% TDF Buy or Sell
TDG 452.45 454.25 444.32 444.71 286238 -1.99% TDG Buy or Sell
TDI 25.85 25.97 25.85 25.94 3146 -0.23% TDI Buy or Sell
TDS 31.77 31.94 31.24 31.43 446970 -1.41% TDS Buy or Sell
TDW 23.26 23.26 22.00 22.12 181586 -6.03% TDW Buy or Sell
TDY 235.85 235.85 227.37 227.61 113459 -3.98% TDY Buy or Sell
TEF 8.68 8.70 8.61 8.62 1792088 -2.38% TEF Buy or Sell
TEI 10.44 10.50 10.33 10.38 125588 -0.57% TEI Buy or Sell
TEL 83.41 83.41 81.48 81.69 1716571 -2.60% TEL Buy or Sell
TEN 24.20 24.27 22.52 22.55 1823408 -7.96% TEN Buy or Sell
TEO 15.09 15.28 14.81 14.99 154029 -2.54% TEO Buy or Sell
TEX 32.62 32.62 31.49 31.73 1085191 -3.17% TEX Buy or Sell
TFX 304.75 305.25 301.43 301.69 151599 -1.07% TFX Buy or Sell
TG 18.48 18.49 17.06 17.06 138345 -7.68% TG Buy or Sell
TGH 10.31 10.35 9.65 9.68 185193 -7.01% TGH Buy or Sell
TGI 20.78 20.78 19.17 19.18 614673 -7.97% TGI Buy or Sell
TGP 14.88 15.03 14.75 14.82 591116 -1.00% TGP Buy or Sell
TGS 14.07 14.08 13.36 13.46 494473 -5.61% TGS Buy or Sell
TGT 79.15 79.59 78.25 78.32 3156123 -1.47% TGT Buy or Sell
THC 30.13 30.32 29.02 29.13 894297 -4.68% THC Buy or Sell
THG 113.96 115.46 113.96 114.25 180721 -0.29% THG Buy or Sell
THO 60.62 60.71 57.83 57.86 1149783 -5.90% THO Buy or Sell
THS 62.26 62.71 61.24 61.34 424135 -1.71% THS Buy or Sell
TI 5.97 6.00 5.90 5.94 80225 -1.98% TI Buy or Sell
TI.A 5.37 5.38 5.21 5.29 64419 -1.67% TI.A Buy or Sell
TIF 97.84 104.20 97.30 103.21 6378648 3.15% TIF Buy or Sell
TJX 52.38 52.73 52.04 52.34 5123605 -0.29% TJX Buy or Sell
TK 4.25 4.25 4.04 4.04 486847 -5.83% TK Buy or Sell
TKC 5.90 5.92 5.60 5.62 900700 -7.11% TKC Buy or Sell
TKR 44.16 44.36 41.58 41.63 1162888 -6.41% TKR Buy or Sell
TLI 9.54 9.54 9.43 9.47 29298 -0.73% TLI Buy or Sell
TLK 26.75 26.76 26.36 26.36 201006 -1.82% TLK Buy or Sell
TM 121.11 121.16 119.83 120.22 179437 -0.18% TM Buy or Sell
TMK 81.64 81.79 80.25 80.31 770170 -2.50% TMK Buy or Sell
TMO 268.85 269.85 263.61 263.81 1712826 -2.67% TMO Buy or Sell
TNC 62.76 63.83 60.72 61.07 86670 -3.32% TNC Buy or Sell
TNK 0.98 1.00 0.95 0.96 1438987 -4.00% TNK Buy or Sell
TNP 3.09 3.14 3.05 3.12 67913 0.65% TNP Buy or Sell
TOL 35.65 36.46 35.33 35.46 1992200 -0.78% TOL Buy or Sell
TOO 1.22 1.25 1.20 1.21 177100 -1.63% TOO Buy or Sell
TOT 56.55 56.61 55.69 56.01 2822600 -2.59% TOT Buy or Sell
TPC 18.04 18.09 17.11 17.12 428800 -5.83% TPC Buy or Sell
TPL 757.76 757.76 722.31 730.00 7000 -2.28% TPL Buy or Sell
TPX 57.20 57.33 54.93 55.17 741100 -4.19% TPX Buy or Sell
TR 37.10 37.30 36.69 36.86 145800 -0.83% TR Buy or Sell
TRC 17.90 17.98 16.98 17.12 149200 -4.78% TRC Buy or Sell
TRI 57.27 57.92 57.08 57.82 618800 0.68% TRI Buy or Sell
TRK 14.67 14.67 13.60 13.96 70200 -5.74% TRK Buy or Sell
TRN 21.85 22.28 20.57 20.96 4399200 -8.71% TRN Buy or Sell
TRP 45.09 45.56 45.02 45.42 2186700 0.09% TRP Buy or Sell
TRU 66.53 66.67 65.30 65.41 1362600 -2.15% TRU Buy or Sell
TRV 133.92 136.24 133.78 134.90 2262300 0.39% TRV Buy or Sell
TS 29.64 29.94 29.03 29.20 7567700 1.57% TS Buy or Sell
TSI 5.51 5.52 5.49 5.50 106700 -0.18% TSI Buy or Sell
TSM 40.84 41.02 40.34 40.43 6640100 -1.49% TSM Buy or Sell
TSN 66.60 66.99 66.07 66.61 1501500 0.14% TSN Buy or Sell
TSS 93.75 94.12 92.95 93.33 1307100 -0.94% TSS Buy or Sell
TSU 16.04 16.13 15.75 15.77 595600 -4.94% TSU Buy or Sell
TTC 68.37 68.63 67.64 67.67 309500 -1.83% TTC Buy or Sell
TTI 2.45 2.45 2.29 2.30 825600 -6.88% TTI Buy or Sell
TTM 12.67 12.70 12.40 12.42 1779700 -5.26% TTM Buy or Sell
TU 36.25 36.47 36.16 36.33 294900 -0.11% TU Buy or Sell
TUP 25.80 25.82 24.85 24.88 703300 -3.86% TUP Buy or Sell
TV 10.97 10.97 10.61 10.62 2741000 -3.89% TV Buy or Sell
TVC 26.22 26.31 26.22 26.22 1500 0.00% TVC Buy or Sell
TVE 25.70 25.76 25.70 25.73 6200 0.00% TVE Buy or Sell
TWI 5.46 5.54 5.26 5.31 683100 -4.32% TWI Buy or Sell
TWN 17.41 17.43 16.75 17.03 15600 -2.91% TWN Buy or Sell
TX 27.82 27.94 26.74 26.97 426200 -4.09% TX Buy or Sell
TXT 51.59 51.71 49.94 49.97 1446500 -3.64% TXT Buy or Sell
TY 26.33 26.33 25.93 25.95 65400 -1.63% TY Buy or Sell
TYG 23.86 23.92 23.36 23.51 154800 -1.80% TYG Buy or Sell
TYL 206.64 207.07 198.95 199.07 607900 -4.17% 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.