Browse Symbols
CodeNameHighLowCloseVolumeChange
TACTTransAct Technologies Incorporated7.8307.4907.80023,9000.0600.78 7 
TAITTaitron Components Incorporated1.5501.5501.5504000.0000.00 6 
TAMBTamalpais Bancorp0.64000.52000.560075,6000.02003.45 7 
TASRTASER International Inc.7.3506.9507.1502,017,2000.1602.29 7 
TASTCarrols Restaurant Group Inc.6.3006.0306.21053,4000.0901.47 4 
TATTTAT TECHNOLOGIES LTD9.8709.5109.8603,2000.0100.10 5 
TATTFTAT Technologies Ltd.8.9508.7508.8304,3000.1601.78 6 
TAXIMedallion Financial Corp.8.1408.0208.07053,3000.0200.25 6 
TAYCTaylor Capital Group Inc.11.2711.1111.2617,7000.010.09 4 
TAYCPTaylor Capital Group Inc.23.2523.0423.254,7000.000.00 7 
TAYDTaylor Devices Inc.5.5305.2605.3905,3000.1102.00 6 
TBACTandy Brands Accessories Inc.3.7403.5603.5601,9000.0902.47 5 
TBBKThe Bancorp Inc.7.9807.6907.97042,2000.1602.05 7 
TBNKTERRITORIAL BANCORP INC.21.0320.6420.7529,4000.421.98 6 
TBSITBS International7.0506.6806.850205,7000.1502.14 4 
TBUSDRI Corporation1.9001.7601.83092,8000.0100.54 5 
TCAPTriangle Capital Corporation14.1713.7313.8459,2000.080.57 6 
TCBITexas Capital Bancshares Inc.17.2717.0217.24168,3000.010.06 6 
TCBKTriCo Bancshares19.4218.7419.2511,2000.040.21 6 
TCHC21st Century Holding Company4.3004.2604.2602,6000.0400.93 4 
TCLPTC PipeLines LP37.6537.2337.5874,2000.230.62 6 
TDBKTidelands Bancshares Inc.2.8102.5302.5306,9000.32011.23 5 
TDSC3D Systems Corporation14.9914.5314.7124,2000.090.61 6 
TEAMTechTeam Global Inc.6.9806.7706.8007,5000.0500.74 5 
TEAROCCULOGIX INC.3.9802.5902.8501,322,2001.25030.49 5 
TECDTech Data Corporation43.3842.6343.05552,5000.190.44 5 
TECHTechne Corporation65.2164.6065.0399,5000.080.12 5 
TECUATecumseh Products Company13.9113.4913.9135,4000.181.31 6 
TECUBTecumseh Products Company13.0612.7113.023,0000.241.88 6 
TELKTelik Inc.0.88000.82000.8600116,1000.00000.00 6 
TELOZTEL Offshore Trust4.8904.7304.8402,5000.0200.41 6 
TESOTesco Corporation13.8213.5113.6485,4000.110.80 6 
TESSTESSCO Technologies Incorporated21.9521.5521.9515,9000.301.39 6 
TEVATeva Pharmaceutical Industries Limited61.6260.5161.484,481,9000.991.64 6 
TFCOTufco Technologies Inc.5.1904.7005.1906,1000.49010.43 7 
TFONYTelefonos de Mexico15.6515.3115.409,1000.301.91 5 
TFSLTFS Financial Corporation12.9212.6912.91313,0000.040.31 7 
TGATransglobe Energy Corp4.2903.9504.280163,4000.2706.73 5 
TGALTegal Corporation1.2301.1701.21018,9000.0605.22 4 
TGETGC Industries Inc.4.2504.0904.22032,0000.0200.48 5 
TGENTargeted Genetics Corporation0.18000.16000.1800568,7000.01005.88 5 
TGICTriad Guaranty Inc.0.44000.35000.4100172,8000.03007.89 4 
TGISThomas Group Inc.0.85000.71000.75003,3000.05006.25 7 
THFFFirst Financial Corporation Indiana28.2227.6128.2128,0000.070.25 5 
THLDThreshold Pharmaceuticals Inc.1.8501.7901.80024,2000.0100.55 5 
THMDThermadyne Holdings Corporation New7.8407.6807.71049,1000.0901.15 6 
THORThoratec Corporation32.4231.9432.011,007,8000.230.71 4 
THORThoratec Corporation32.4331.8132.241,109,0000.230.72 7 
THQITHQ Inc.6.5806.3206.450873,7000.1001.53 5 
THRDTF Financial Corporation18.7618.7518.751,0000.301.57 6 
THRXTheravance Inc.12.9112.1212.73234,3000.171.35 6 
TIBBTIB Financial Corporation0.93000.88000.910048,0000.05005.21 7 
TIBXTIBCO Software Inc.10.3710.1010.272,483,7000.131.28 6 
TICCTICC Capital Corp.6.6006.5006.590136,7000.0701.05 6 
TIERTier Technologies Inc.8.0807.7308.00011,0000.0600.74 5 
TIGRTigerLogic Corporation3.4103.2903.30010,5000.0501.54 6 
TIIITII Network Technologies Inc.1.3801.3201.37056,5000.0100.72 7 
TINYHarris & Harris Group Inc.5.2705.0705.170113,9000.0200.39 6 
TISATop Image Systems Ltd.1.1001.0701.1005000.0000.00 7 
TISITeam Inc.18.8118.1118.7487,6000.432.35 5 
TITNTitan Machinery Inc.13.2912.8012.9557,3000.261.97 6 
TIVOTiVo Inc.17.5815.8916.7010,945,0000.382.22 6 
TIXCTix Corporation1.2501.1501.210149,2000.0100.82 5 
TKLCTekelec18.2317.8518.06777,1000.030.17 7 
TKTMTICKETMASTER WI15.8913.4515.404,297,8002.1015.79 6 
TLABTellabs Inc.7.4507.0707.2906,703,8000.1101.53 6 
TLCRTALECRIS BIOTHERAPEUTICS HOLDIN21.8321.4321.69458,6000.180.84 6 
TLCVTLC Vision Corporation0.09000.07000.08003,878,5000.00000.00 5 
TLEOTaleo Corporation25.8324.9825.62365,7000.622.48 5 
TLGDTollgrade Communications Inc.6.6506.4806.6004,8000.0600.90 6 
TLVTTelvent GIT S.A.30.4829.5330.35168,6000.551.85 6 
TMNGManagement Network Group Inc. (The)2.4502.2002.44010,7000.0903.83 6 
TMNGDThe Management Network Group I2.2802.1502.2806,1000.0803.64 4 
TMRKTerremark Worldwide Inc.7.8707.6507.760254,8000.0600.78 7 
TNCCTennessee Commerce Bancorp Inc. (TN)6.9606.5806.9607,0000.0000.00 6 
TNDMNeutral Tandem Inc.18.0017.5517.741,177,6000.000.00 4 
TOTECH OPS SEVCON SC34.0404.0104.0409000.0300.75 5 
TOBCTOWER BANCORP INC27.1826.6727.0816,2000.090.33 6 
TOFCTower Financial Corporation7.2407.0207.1903,6000.1902.71 7 
TOMOTomoTherapy Incorporated3.2903.2103.250206,9000.0200.62 5 
TONETierOne Corporation0.71000.62000.6700275,1000.05008.06 7 
TOPSTOP Ships Inc.1.1801.0401.14046,5000.0201.79 4 
TORMTOR Minerals International Inc0.61000.52000.54003,6000.01001.82 6 
TORMDTor Minerals International Inc4.6404.5804.6405,1000.0200.43 4 
TOWNTowne Bank13.7313.0013.3534,8000.020.15 5 
TPGIThomas Properties Group Inc.2.9502.8802.95019,7000.0200.68 4 
TQNTTriQuint Semiconductor Inc.7.3007.1207.1603,534,1000.1201.65 6 
TQQQPROSHARES TRUST103.399.4101.8120,8001.81.77 4 
TRACTrack Data Corporation2.9502.9302.9301,1000.0000.00 4 
TRADTradeStation Group Inc7.2106.9307.150351,0000.0801.11 5 
TRAKDealerTrack Holdings Inc.17.2016.4316.91806,9000.503.05 6 
TRBNTrubion Pharmaceuticals Inc.3.5003.2503.5001,3000.0100.28 6 
TRBRTrailer Bridge Inc.5.1504.9705.12016,8000.0100.19 7 
TRCITechnology Research Corporation4.5104.4204.51012,1000.0100.22 6 
TRCRTranscend Services Inc.18.9318.0418.2068,6000.211.14 6 
TREETREE.COM INC. WI9.2008.6608.69039,2000.1101.25 4 
TRGLToreador Resources Corporation9.9709.5909.700234,6000.0900.92 6 
TRGTTargacept Inc.19.3518.9819.2466,3000.140.73 5 
TRIBTrinity Biotech plc5.5905.3005.340130,6000.2804.98 6 
TRIDTrident Microsystems Inc.1.6401.5601.6101,941,1000.0402.55 6 
TRITTRI-TECH HOLDING INC.15.0013.7514.01148,3000.624.24 4 
TRLGTrue Religion Apparel Inc.27.7426.5227.74646,4001.174.40 6 
TRMATrico Marine Services Inc.3.3203.0003.200246,0000.1203.61 5 
TRMBTrimble Navigation Limited27.1226.5127.001,046,7000.060.22 5 
TRMDAktieselskabet Dampskibsselskabet Torm10.7910.6010.7922,9000.211.91 6 
TRMKTrustmark Corporation24.2423.7523.92530,9000.261.08 6 
TRMSTrimeris Inc.2.4902.4302.44026,2000.0200.81 3 
TRNSTranscat Inc.7.1006.7507.1009000.0000.00 6 
TROWT. Rowe Price Group Inc.53.8152.8753.491,167,1000.130.24 5 
TRSTRIMAS CORP7.1806.8207.100131,0000.1502.16 5 
TRSTTrustCo Bank Corp NY6.1906.0506.150209,5000.0600.99 5 
TRUECentrue Financial Corporation3.2503.1903.1903,9000.1404.20 6 
TRXITRX Inc.0.77000.72000.77003,0000.00000.00 6 
TSBKTimberland Bancorp Inc.4.1304.1304.1301000.0100.24 4 
TSCMTheStreet.com Inc.3.7603.6103.760267,6000.0100.27 5 
TSCOTractor Supply Company58.0057.0957.40301,9000.300.52 5 
TSEMTower Semiconductor Ltd.1.6401.5501.6003,094,7000.1106.43 7 
TSEMGTower Semiconductor Ltd.1.8001.7901.8002,0000.18011.11 6 
TSFGSouth Financial Group Inc. (The)0.86000.70000.860017,710,1000.140019.44 6 
TSONTranS1 Inc.4.1003.9604.05033,7000.1203.05 4 
TSPTTRACEPT PHAR7.7407.5007.6901,1000.1001.32 6 
TSRATessera Technologies Inc.20.2419.7719.89619,6000.281.39 4 
TSRITSR Inc.2.3002.3002.3001,0000.0904.07 5 
TSTCTelestone Technologies Corp.22.1218.9119.072,431,6001.497.25 5 
TSTFTeamStaff Inc.1.0100.9601.0101,1000.0404.12 7 
TSTRTerreStar Corporation0.89000.84000.8900335,5000.03003.49 5 
TSTYTasty Baking Company7.2206.8706.95045,0000.1101.56 6 
TSYSTeleCommunication Systems Inc.7.7207.6107.660733,9000.0500.65 6 
TTECTeleTech Holdings Inc.18.0917.5817.87399,8000.080.45 5 
TTEKTetra Tech Inc.21.0420.6320.76638,7000.200.95 6 
TTEST-3 Energy Services Inc26.0325.7926.00152,4000.020.08 5 
TTGTTechTarget Inc.5.4605.3005.4009,0000.0400.74 5 
TTHITransition Therapeutics Inc.2.7002.6302.67098,5000.0401.52 4 
TTILTTI Team Telecom International Ltd.1.8501.8001.84018,8000.0100.55 6 
TTMITTM Technologies Inc.9.4709.0909.450392,8000.2803.05 5 
TTPATrintech Group PLC4.5004.2104.35013,3000.1503.33 6 
TTWOTake-Two Interactive Software Inc.10.4510.1910.391,741,0000.212.06 4 
TUESTuesday Morning Corp.7.2006.8607.140712,0000.2403.48 7 
TUNEMicrotune Inc.2.4902.3702.390108,6000.0702.85 6 
TUTRPLATO Learning Inc.4.3004.1804.26025,4000.0400.95 4 
TWERTowerstream Corporation1.5901.5301.550348,3000.0100.64 5 
TWGPTower Group Inc.21.8121.7221.75285,1000.120.55 4 
TWINTwin Disc Incorporated12.9912.3512.5048,6000.110.87 4 
TWLLTechwell Inc.12.7712.1612.2158,1000.544.24 5 
TWMCTrans World Entertainment Corp.1.3701.3501.37053,0000.0403.01 5 
TWPGThomas Weisel Partners Group Inc.4.1103.8503.88088,8000.1904.67 6 
TWTCtw telecom inc.18.0717.3517.601,522,4000.120.68 5 
TXCCTranSwitch Corporation3.3502.7203.340372,0000.51018.02 6 
TXCCDTRAWITCH CORP2.1901.8801.97033,4000.1205.74 6 
TXICTongxin International Ltd.8.7508.5208.56065,4000.0300.35 5 
TXICUTongxin International Ltd.12.4512.4512.451000.352.89 5 
TXICWTongxin International Ltd.4.0503.8504.0107,4000.1604.16 4 
TXRHTexas Roadhouse Inc.14.3513.9814.041,734,5000.140.99 7 
TYPEMonotype Imaging Holdings Inc.10.0909.2309.480129,7000.4904.91 6 
TZOOTravelzoo Inc16.1513.5713.75549,2001.288.52 5 
Add to my Bookmarks
Set as Homepage
Log In

Email:
Password:
 
Remember Me
Forgot your password?