FinData: List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with T

Browse Symbols

Code	Name	High	Low	Close	Volume	Change
TACT	TransAct Technologies Incorporated	7.410	6.930	7.410	45,400	0.190	2.63	7
TAIT	Taitron Components Incorporated	1.450	1.450	1.450	1,200	0.100	6.45	6
TAMB	Tamalpais Bancorp	0.6500	0.5800	0.6000	29,700	0.0400	7.14	6
TASR	TASER International Inc.	7.100	6.910	6.940	1,168,800	0.090	1.28	7
TAST	Carrols Restaurant Group Inc.	6.520	6.230	6.250	68,600	0.210	3.25	4
TATT	TAT TECHNOLOGIES LTD	10.000	9.910	9.920	2,300	0.010	0.10	5
TATTF	TAT Technologies Ltd.	8.950	8.750	8.830	4,300	0.160	1.78	6
TAXI	Medallion Financial Corp.	8.080	7.970	8.030	39,500	0.010	0.12	5
TAYC	Taylor Capital Group Inc.	11.47	11.21	11.30	50,700	0.21	1.82	4
TAYCP	Taylor Capital Group Inc.	23.50	23.20	23.20	5,800	0.25	1.07	7
TAYD	Taylor Devices Inc.	5.940	5.650	5.940	18,100	0.190	3.30	6
TBAC	Tandy Brands Accessories Inc.	3.670	3.490	3.630	26,000	0.130	3.71	6
TBBK	The Bancorp Inc.	8.190	8.040	8.140	36,000	0.120	1.50	6
TBNK	TERRITORIAL BANCORP INC.	20.88	20.32	20.36	24,500	0.23	1.12	6
TBSI	TBS International	7.070	6.850	6.930	118,900	0.020	0.29	4
TBUS	DRI Corporation	1.840	1.740	1.780	26,900	0.020	1.14	5
TCAP	Triangle Capital Corporation	13.99	13.29	13.95	45,900	0.03	0.21	6
TCBI	Texas Capital Bancshares Inc.	18.36	18.01	18.22	289,400	0.19	1.03	6
TCBK	TriCo Bancshares	19.25	18.70	18.78	36,700	0.14	0.74	6
TCHC	21st Century Holding Company	4.550	4.460	4.550	7,600	0.020	0.44	4
TCLP	TC PipeLines LP	37.99	37.70	37.99	63,400	0.19	0.50	6
TDBK	Tidelands Bancshares Inc.	2.800	2.750	2.750	800	0.100	3.77	5
TDSC	3D Systems Corporation	14.82	14.49	14.63	16,400	0.05	0.34	6
TEAM	TechTeam Global Inc.	6.740	6.700	6.720	11,600	0.020	0.30	5
TEAR	OCCULOGIX INC.	3.990	3.280	3.790	734,100	0.350	10.17	5
TECD	Tech Data Corporation	43.32	42.46	43.26	719,300	0.09	0.21	5
TECH	Techne Corporation	65.86	64.84	65.38	53,000	0.20	0.30	5
TECUA	Tecumseh Products Company	13.89	13.09	13.21	44,500	0.30	2.22	7
TECUB	Tecumseh Products Company	13.00	12.52	12.74	2,200	0.11	0.86	6
TELK	Telik Inc.	0.8900	0.8400	0.8500	62,400	0.0200	2.30	6
TELOZ	TEL Offshore Trust	4.940	4.890	4.940	13,400	0.050	1.02	6
TESO	Tesco Corporation	13.35	12.97	13.23	77,900	0.18	1.38	6
TESS	TESSCO Technologies Incorporated	21.60	21.06	21.60	4,800	0.31	1.46	6
TEVA	Teva Pharmaceutical Industries Limited	62.17	61.22	61.30	3,653,300	0.35	0.57	6
TFCO	Tufco Technologies Inc.	5.350	5.260	5.300	1,400	0.060	1.15	6
TFONY	Telefonos de Mexico	15.48	15.18	15.25	7,900	0.22	1.42	6
TFSL	TFS Financial Corporation	13.20	13.09	13.15	256,400	0.01	0.08	7
TGA	Transglobe Energy Corp	4.460	4.310	4.370	163,300	0.080	1.86	6
TGAL	Tegal Corporation	1.250	1.230	1.250	12,200	0.030	2.46	4
TGE	TGC Industries Inc.	4.260	4.050	4.240	49,600	0.010	0.24	5
TGEN	Targeted Genetics Corporation	0.1800	0.1600	0.1800	568,700	0.0100	5.88	5
TGIC	Triad Guaranty Inc.	0.4400	0.3500	0.4100	172,800	0.0300	7.89	4
TGIS	Thomas Group Inc.	0.7000	0.7000	0.7000	800	0.0000	0.00	6
THFF	First Financial Corporation Indiana	28.46	27.72	28.06	18,800	0.40	1.41	5
THLD	Threshold Pharmaceuticals Inc.	1.870	1.760	1.780	54,700	0.020	1.11	5
THMD	Thermadyne Holdings Corporation New	7.930	7.700	7.760	7,000	0.170	2.14	6
THOR	Thoratec Corporation	33.28	32.66	32.95	1,766,700	0.30	0.90	4
THOR	Thoratec Corporation	33.28	32.66	32.95	1,766,700	0.30	0.90	8
THQI	THQ Inc.	6.650	6.390	6.430	649,200	0.090	1.38	5
THRD	TF Financial Corporation	19.20	18.78	18.78	3,000	0.22	1.16	7
THRX	Theravance Inc.	12.80	12.40	12.63	169,300	0.04	0.32	6
TIBB	TIB Financial Corporation	0.8500	0.6700	0.7400	215,500	0.1300	14.94	8
TIBX	TIBCO Software Inc.	10.96	10.54	10.87	5,635,400	0.31	2.94	7
TICC	TICC Capital Corp.	6.970	6.860	6.930	168,100	0.030	0.43	6
TIER	Tier Technologies Inc.	8.010	7.730	7.750	28,700	0.160	2.02	5
TIGR	TigerLogic Corporation	3.200	3.200	3.200	100	0.110	3.32	6
TIII	TII Network Technologies Inc.	1.380	1.360	1.370	8,500	0.010	0.72	7
TINY	Harris & Harris Group Inc.	5.300	5.120	5.120	125,100	0.180	3.40	6
TISA	Top Image Systems Ltd.	1.130	1.020	1.080	23,900	0.030	2.70	7
TISI	Team Inc.	18.36	17.43	17.64	182,100	0.76	4.13	6
TITN	Titan Machinery Inc.	13.05	12.80	13.02	38,100	0.22	1.72	6
TIVO	TiVo Inc.	16.68	16.25	16.67	3,340,900	0.18	1.09	6
TIXC	Tix Corporation	1.200	1.120	1.190	351,300	0.030	2.59	5
TKLC	Tekelec	18.52	18.32	18.48	1,023,300	0.01	0.05	8
TKTM	TICKETMASTER WI	15.89	13.45	15.40	4,297,800	2.10	15.79	6
TLAB	Tellabs Inc.	7.780	7.570	7.700	8,814,600	0.080	1.05	6
TLCR	TALECRIS BIOTHERAPEUTICS HOLDIN	21.50	21.06	21.26	169,100	0.14	0.65	6
TLCV	TLC Vision Corporation	0.0900	0.0700	0.0800	3,878,500	0.0000	0.00	5
TLEO	Taleo Corporation	26.75	26.00	26.63	312,300	0.33	1.25	5
TLGD	Tollgrade Communications Inc.	6.690	6.470	6.470	32,100	0.080	1.22	7
TLVT	Telvent GIT S.A.	31.75	31.09	31.15	156,700	0.42	1.33	6
TMNG	Management Network Group Inc. (The)	2.900	2.500	2.700	9,500	0.040	1.50	6
TMNGD	The Management Network Group I	2.280	2.150	2.280	6,100	0.080	3.64	4
TMRK	Terremark Worldwide Inc.	8.010	7.730	7.770	291,700	0.230	2.88	7
TNCC	Tennessee Commerce Bancorp Inc. (TN)	7.320	7.190	7.280	1,300	0.090	1.25	6
TNDM	Neutral Tandem Inc.	18.10	17.52	17.58	926,100	0.17	0.96	5
TO	TECH OPS SEVCON SC3	4.490	3.720	3.720	9,500	0.380	9.27	5
TOBC	TOWER BANCORP INC	27.25	26.94	27.25	8,100	0.16	0.59	6
TOFC	Tower Financial Corporation	7.250	7.240	7.250	14,400	0.010	0.14	7
TOMO	TomoTherapy Incorporated	3.500	3.330	3.390	123,500	0.040	1.19	4
TONE	TierOne Corporation	0.6500	0.5800	0.5900	157,800	0.0400	6.35	7
TOPS	TOP Ships Inc.	1.140	1.040	1.140	95,700	0.030	2.70	4
TORM	TOR Minerals International Inc	0.6100	0.5200	0.5400	3,600	0.0100	1.82	6
TORMD	Tor Minerals International Inc	4.620	4.550	4.620	1,700	0.080	1.70	4
TOWN	Towne Bank	13.78	13.63	13.77	24,500	0.03	0.22	5
TPGI	Thomas Properties Group Inc.	3.090	3.040	3.090	30,100	0.020	0.65	4
TQNT	TriQuint Semiconductor Inc.	7.120	6.950	6.980	2,946,100	0.060	0.85	6
TQQQ	PROSHARES TRUST	106.4	104.2	105.4	94,000	0.2	0.23	4
TRAD	TradeStation Group Inc	7.080	6.990	7.070	348,300	0.030	0.42	5
TRAK	DealerTrack Holdings Inc.	18.13	17.41	17.88	1,062,500	0.22	1.25	6
TRBN	Trubion Pharmaceuticals Inc.	3.900	3.770	3.890	13,000	0.080	2.02	6
TRBR	Trailer Bridge Inc.	5.150	5.030	5.030	13,900	0.100	1.95	6
TRCI	Technology Research Corporation	4.530	4.360	4.530	25,200	0.080	1.80	6
TRCR	Transcend Services Inc.	17.33	17.06	17.23	68,200	0.05	0.29	6
TREE	TREE.COM INC. WI	8.790	8.410	8.690	34,400	0.090	1.05	4
TRGL	Toreador Resources Corporation	9.900	9.600	9.730	237,800	0.070	0.71	6
TRGT	Targacept Inc.	19.27	18.86	19.10	40,700	0.05	0.26	5
TRIB	Trinity Biotech plc	5.750	5.470	5.570	166,300	0.170	2.96	6
TRID	Trident Microsystems Inc.	1.720	1.620	1.660	425,400	0.030	1.78	6
TRIT	TRI-TECH HOLDING INC.	15.31	14.69	14.83	40,400	0.25	1.66	4
TRLG	True Religion Apparel Inc.	29.63	28.91	29.11	1,256,900	0.21	0.72	7
TRMA	Trico Marine Services Inc.	3.480	3.300	3.370	122,700	0.040	1.17	4
TRMB	Trimble Navigation Limited	27.08	26.56	27.07	454,900	0.16	0.59	5
TRMD	Aktieselskabet Dampskibsselskabet Torm	10.60	10.36	10.42	30,300	0.27	2.53	6
TRMK	Trustmark Corporation	24.50	24.13	24.30	305,400	0.12	0.49	6
TRMS	Trimeris Inc.	2.480	2.440	2.460	55,100	0.000	0.00	3
TRNS	Transcat Inc.	7.120	7.100	7.100	1,300	0.030	0.42	5
TROW	T. Rowe Price Group Inc.	53.73	52.83	53.33	1,320,600	0.07	0.13	5
TRS	TRIMAS CORP	7.280	7.030	7.110	51,300	0.240	3.27	5
TRST	TrustCo Bank Corp NY	6.240	6.170	6.210	197,200	0.040	0.64	5
TRUE	Centrue Financial Corporation	3.620	3.460	3.490	21,900	0.000	0.00	6
TRXI	TRX Inc.	0.8000	0.7000	0.7000	4,300	0.0000	0.00	6
TSBK	Timberland Bancorp Inc.	4.100	3.990	3.990	1,800	0.110	2.68	4
TSCM	TheStreet.com Inc.	3.750	3.630	3.680	102,300	0.080	2.13	5
TSCO	Tractor Supply Company	58.30	57.40	58.30	169,500	0.33	0.57	5
TSEM	Tower Semiconductor Ltd.	1.730	1.680	1.700	869,500	0.010	0.59	6
TSEMG	Tower Semiconductor Ltd.	1.980	1.430	1.800	10,700	0.000	0.00	5
TSFG	South Financial Group Inc. (The)	0.9500	0.8500	0.8900	7,337,000	0.0100	1.14	6
TSON	TranS1 Inc.	3.880	3.610	3.630	48,500	0.000	0.00	5
TSPT	TRACEPT PHAR	7.990	7.740	7.920	10,300	0.190	2.46	6
TSRA	Tessera Technologies Inc.	20.54	20.11	20.23	449,300	0.08	0.39	4
TSRI	TSR Inc.	2.330	2.310	2.330	1,600	0.020	0.87	5
TSTC	Telestone Technologies Corp.	19.52	18.61	18.93	461,200	0.28	1.46	5
TSTF	TeamStaff Inc.	1.010	0.960	1.010	1,100	0.040	4.12	7
TSTR	TerreStar Corporation	1.080	0.960	1.050	2,924,800	0.010	0.94	6
TSTY	Tasty Baking Company	7.130	6.900	7.060	15,300	0.020	0.28	5
TSYS	TeleCommunication Systems Inc.	7.700	7.500	7.600	480,200	0.020	0.26	6
TTEC	TeleTech Holdings Inc.	17.94	17.65	17.78	134,400	0.03	0.17	4
TTEK	Tetra Tech Inc.	21.24	20.66	20.88	420,500	0.22	1.04	5
TTES	T-3 Energy Services Inc	27.14	25.97	26.27	92,700	0.71	2.63	6
TTGT	TechTarget Inc.	5.330	5.100	5.280	25,200	0.020	0.38	5
TTHI	Transition Therapeutics Inc.	2.700	2.610	2.610	90,900	0.010	0.38	4
TTIL	TTI Team Telecom International Ltd.	1.980	1.880	1.910	36,900	0.050	2.55	6
TTMI	TTM Technologies Inc.	9.640	9.370	9.410	297,600	0.230	2.39	5
TTPA	Trintech Group PLC	4.450	4.180	4.180	30,600	0.360	7.93	6
TTWO	Take-Two Interactive Software Inc.	10.28	10.04	10.13	1,044,500	0.09	0.88	4
TUES	Tuesday Morning Corp.	6.860	6.630	6.830	178,100	0.100	1.49	7
TUNE	Microtune Inc.	2.400	2.340	2.380	64,100	0.010	0.42	6
TUTR	PLATO Learning Inc.	4.420	4.340	4.420	4,100	0.030	0.68	4
TWER	Towerstream Corporation	1.700	1.640	1.670	66,300	0.020	1.18	4
TWGP	Tower Group Inc.	22.18	21.94	22.05	247,800	0.13	0.59	4
TWIN	Twin Disc Incorporated	12.75	12.35	12.45	38,300	0.21	1.66	4
TWLL	Techwell Inc.	12.17	11.57	11.64	69,600	0.52	4.28	5
TWMC	Trans World Entertainment Corp.	1.690	1.480	1.630	103,400	0.220	15.60	5
TWPG	Thomas Weisel Partners Group Inc.	4.090	3.950	4.000	46,500	0.080	2.04	6
TWTC	tw telecom inc.	18.05	17.73	17.97	834,900	0.12	0.67	5
TXCC	TranSwitch Corporation	3.200	3.140	3.150	71,300	0.090	2.78	5
TXCCD	TRAWITCH CORP	2.190	1.880	1.970	33,400	0.120	5.74	6
TXIC	Tongxin International Ltd.	8.700	8.520	8.600	15,400	0.020	0.23	5
TXICU	Tongxin International Ltd.	12.45	12.45	12.45	100	0.35	2.89	5
TXICW	Tongxin International Ltd.	3.930	3.810	3.810	3,400	0.060	1.60	4
TXRH	Texas Roadhouse Inc.	14.23	14.03	14.15	763,300	0.01	0.07	7
TYPE	Monotype Imaging Holdings Inc.	9.580	8.500	9.560	600,600	0.130	1.38	7
TZOO	Travelzoo Inc	14.87	14.40	14.63	80,200	0.20	1.39	5


	Add to my Bookmarks
	Set as Homepage

Email:
Password:
Remember Me

Forgot your password?

Enter your name:
Enter your email address:
Enter your friend's email address: Seperate emails with commas (,)
Enter a personalized message: (Optional)
Enter the code shown below: