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	7.830	7.490	7.800	23,900	0.060	0.78	7
TAIT	Taitron Components Incorporated	1.550	1.550	1.550	400	0.000	0.00	6
TAMB	Tamalpais Bancorp	0.6400	0.5200	0.5600	75,600	0.0200	3.45	7
TASR	TASER International Inc.	7.350	6.950	7.150	2,017,200	0.160	2.29	7
TAST	Carrols Restaurant Group Inc.	6.300	6.030	6.210	53,400	0.090	1.47	4
TATT	TAT TECHNOLOGIES LTD	9.870	9.510	9.860	3,200	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.	8.140	8.020	8.070	53,300	0.020	0.25	6
TAYC	Taylor Capital Group Inc.	11.27	11.11	11.26	17,700	0.01	0.09	4
TAYCP	Taylor Capital Group Inc.	23.25	23.04	23.25	4,700	0.00	0.00	7
TAYD	Taylor Devices Inc.	5.530	5.260	5.390	5,300	0.110	2.00	6
TBAC	Tandy Brands Accessories Inc.	3.740	3.560	3.560	1,900	0.090	2.47	5
TBBK	The Bancorp Inc.	7.980	7.690	7.970	42,200	0.160	2.05	7
TBNK	TERRITORIAL BANCORP INC.	21.03	20.64	20.75	29,400	0.42	1.98	6
TBSI	TBS International	7.050	6.680	6.850	205,700	0.150	2.14	4
TBUS	DRI Corporation	1.900	1.760	1.830	92,800	0.010	0.54	5
TCAP	Triangle Capital Corporation	14.17	13.73	13.84	59,200	0.08	0.57	6
TCBI	Texas Capital Bancshares Inc.	17.27	17.02	17.24	168,300	0.01	0.06	6
TCBK	TriCo Bancshares	19.42	18.74	19.25	11,200	0.04	0.21	6
TCHC	21st Century Holding Company	4.300	4.260	4.260	2,600	0.040	0.93	4
TCLP	TC PipeLines LP	37.65	37.23	37.58	74,200	0.23	0.62	6
TDBK	Tidelands Bancshares Inc.	2.810	2.530	2.530	6,900	0.320	11.23	5
TDSC	3D Systems Corporation	14.99	14.53	14.71	24,200	0.09	0.61	6
TEAM	TechTeam Global Inc.	6.980	6.770	6.800	7,500	0.050	0.74	5
TEAR	OCCULOGIX INC.	3.980	2.590	2.850	1,322,200	1.250	30.49	5
TECD	Tech Data Corporation	43.38	42.63	43.05	552,500	0.19	0.44	5
TECH	Techne Corporation	65.21	64.60	65.03	99,500	0.08	0.12	5
TECUA	Tecumseh Products Company	13.91	13.49	13.91	35,400	0.18	1.31	6
TECUB	Tecumseh Products Company	13.06	12.71	13.02	3,000	0.24	1.88	6
TELK	Telik Inc.	0.8800	0.8200	0.8600	116,100	0.0000	0.00	6
TELOZ	TEL Offshore Trust	4.890	4.730	4.840	2,500	0.020	0.41	6
TESO	Tesco Corporation	13.82	13.51	13.64	85,400	0.11	0.80	6
TESS	TESSCO Technologies Incorporated	21.95	21.55	21.95	15,900	0.30	1.39	6
TEVA	Teva Pharmaceutical Industries Limited	61.62	60.51	61.48	4,481,900	0.99	1.64	6
TFCO	Tufco Technologies Inc.	5.190	4.700	5.190	6,100	0.490	10.43	7
TFONY	Telefonos de Mexico	15.65	15.31	15.40	9,100	0.30	1.91	5
TFSL	TFS Financial Corporation	12.92	12.69	12.91	313,000	0.04	0.31	7
TGA	Transglobe Energy Corp	4.290	3.950	4.280	163,400	0.270	6.73	5
TGAL	Tegal Corporation	1.230	1.170	1.210	18,900	0.060	5.22	4
TGE	TGC Industries Inc.	4.250	4.090	4.220	32,000	0.020	0.48	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.	0.8500	0.7100	0.7500	3,300	0.0500	6.25	7
THFF	First Financial Corporation Indiana	28.22	27.61	28.21	28,000	0.07	0.25	5
THLD	Threshold Pharmaceuticals Inc.	1.850	1.790	1.800	24,200	0.010	0.55	5
THMD	Thermadyne Holdings Corporation New	7.840	7.680	7.710	49,100	0.090	1.15	6
THOR	Thoratec Corporation	32.42	31.94	32.01	1,007,800	0.23	0.71	4
THOR	Thoratec Corporation	32.43	31.81	32.24	1,109,000	0.23	0.72	7
THQI	THQ Inc.	6.580	6.320	6.450	873,700	0.100	1.53	5
THRD	TF Financial Corporation	18.76	18.75	18.75	1,000	0.30	1.57	6
THRX	Theravance Inc.	12.91	12.12	12.73	234,300	0.17	1.35	6
TIBB	TIB Financial Corporation	0.9300	0.8800	0.9100	48,000	0.0500	5.21	7
TIBX	TIBCO Software Inc.	10.37	10.10	10.27	2,483,700	0.13	1.28	6
TICC	TICC Capital Corp.	6.600	6.500	6.590	136,700	0.070	1.05	6
TIER	Tier Technologies Inc.	8.080	7.730	8.000	11,000	0.060	0.74	5
TIGR	TigerLogic Corporation	3.410	3.290	3.300	10,500	0.050	1.54	6
TIII	TII Network Technologies Inc.	1.380	1.320	1.370	56,500	0.010	0.72	7
TINY	Harris & Harris Group Inc.	5.270	5.070	5.170	113,900	0.020	0.39	6
TISA	Top Image Systems Ltd.	1.100	1.070	1.100	500	0.000	0.00	7
TISI	Team Inc.	18.81	18.11	18.74	87,600	0.43	2.35	5
TITN	Titan Machinery Inc.	13.29	12.80	12.95	57,300	0.26	1.97	6
TIVO	TiVo Inc.	17.58	15.89	16.70	10,945,000	0.38	2.22	6
TIXC	Tix Corporation	1.250	1.150	1.210	149,200	0.010	0.82	5
TKLC	Tekelec	18.23	17.85	18.06	777,100	0.03	0.17	7
TKTM	TICKETMASTER WI	15.89	13.45	15.40	4,297,800	2.10	15.79	6
TLAB	Tellabs Inc.	7.450	7.070	7.290	6,703,800	0.110	1.53	6
TLCR	TALECRIS BIOTHERAPEUTICS HOLDIN	21.83	21.43	21.69	458,600	0.18	0.84	6
TLCV	TLC Vision Corporation	0.0900	0.0700	0.0800	3,878,500	0.0000	0.00	5
TLEO	Taleo Corporation	25.83	24.98	25.62	365,700	0.62	2.48	5
TLGD	Tollgrade Communications Inc.	6.650	6.480	6.600	4,800	0.060	0.90	6
TLVT	Telvent GIT S.A.	30.48	29.53	30.35	168,600	0.55	1.85	6
TMNG	Management Network Group Inc. (The)	2.450	2.200	2.440	10,700	0.090	3.83	6
TMNGD	The Management Network Group I	2.280	2.150	2.280	6,100	0.080	3.64	4
TMRK	Terremark Worldwide Inc.	7.870	7.650	7.760	254,800	0.060	0.78	7
TNCC	Tennessee Commerce Bancorp Inc. (TN)	6.960	6.580	6.960	7,000	0.000	0.00	6
TNDM	Neutral Tandem Inc.	18.00	17.55	17.74	1,177,600	0.00	0.00	4
TO	TECH OPS SEVCON SC3	4.040	4.010	4.040	900	0.030	0.75	5
TOBC	TOWER BANCORP INC	27.18	26.67	27.08	16,200	0.09	0.33	6
TOFC	Tower Financial Corporation	7.240	7.020	7.190	3,600	0.190	2.71	7
TOMO	TomoTherapy Incorporated	3.290	3.210	3.250	206,900	0.020	0.62	5
TONE	TierOne Corporation	0.7100	0.6200	0.6700	275,100	0.0500	8.06	7
TOPS	TOP Ships Inc.	1.180	1.040	1.140	46,500	0.020	1.79	4
TORM	TOR Minerals International Inc	0.6100	0.5200	0.5400	3,600	0.0100	1.82	6
TORMD	Tor Minerals International Inc	4.640	4.580	4.640	5,100	0.020	0.43	4
TOWN	Towne Bank	13.73	13.00	13.35	34,800	0.02	0.15	5
TPGI	Thomas Properties Group Inc.	2.950	2.880	2.950	19,700	0.020	0.68	4
TQNT	TriQuint Semiconductor Inc.	7.300	7.120	7.160	3,534,100	0.120	1.65	6
TQQQ	PROSHARES TRUST	103.3	99.4	101.8	120,800	1.8	1.77	4
TRAC	Track Data Corporation	2.950	2.930	2.930	1,100	0.000	0.00	4
TRAD	TradeStation Group Inc	7.210	6.930	7.150	351,000	0.080	1.11	5
TRAK	DealerTrack Holdings Inc.	17.20	16.43	16.91	806,900	0.50	3.05	6
TRBN	Trubion Pharmaceuticals Inc.	3.500	3.250	3.500	1,300	0.010	0.28	6
TRBR	Trailer Bridge Inc.	5.150	4.970	5.120	16,800	0.010	0.19	7
TRCI	Technology Research Corporation	4.510	4.420	4.510	12,100	0.010	0.22	6
TRCR	Transcend Services Inc.	18.93	18.04	18.20	68,600	0.21	1.14	6
TREE	TREE.COM INC. WI	9.200	8.660	8.690	39,200	0.110	1.25	4
TRGL	Toreador Resources Corporation	9.970	9.590	9.700	234,600	0.090	0.92	6
TRGT	Targacept Inc.	19.35	18.98	19.24	66,300	0.14	0.73	5
TRIB	Trinity Biotech plc	5.590	5.300	5.340	130,600	0.280	4.98	6
TRID	Trident Microsystems Inc.	1.640	1.560	1.610	1,941,100	0.040	2.55	6
TRIT	TRI-TECH HOLDING INC.	15.00	13.75	14.01	148,300	0.62	4.24	4
TRLG	True Religion Apparel Inc.	27.74	26.52	27.74	646,400	1.17	4.40	6
TRMA	Trico Marine Services Inc.	3.320	3.000	3.200	246,000	0.120	3.61	5
TRMB	Trimble Navigation Limited	27.12	26.51	27.00	1,046,700	0.06	0.22	5
TRMD	Aktieselskabet Dampskibsselskabet Torm	10.79	10.60	10.79	22,900	0.21	1.91	6
TRMK	Trustmark Corporation	24.24	23.75	23.92	530,900	0.26	1.08	6
TRMS	Trimeris Inc.	2.490	2.430	2.440	26,200	0.020	0.81	3
TRNS	Transcat Inc.	7.100	6.750	7.100	900	0.000	0.00	6
TROW	T. Rowe Price Group Inc.	53.81	52.87	53.49	1,167,100	0.13	0.24	5
TRS	TRIMAS CORP	7.180	6.820	7.100	131,000	0.150	2.16	5
TRST	TrustCo Bank Corp NY	6.190	6.050	6.150	209,500	0.060	0.99	5
TRUE	Centrue Financial Corporation	3.250	3.190	3.190	3,900	0.140	4.20	6
TRXI	TRX Inc.	0.7700	0.7200	0.7700	3,000	0.0000	0.00	6
TSBK	Timberland Bancorp Inc.	4.130	4.130	4.130	100	0.010	0.24	4
TSCM	TheStreet.com Inc.	3.760	3.610	3.760	267,600	0.010	0.27	5
TSCO	Tractor Supply Company	58.00	57.09	57.40	301,900	0.30	0.52	5
TSEM	Tower Semiconductor Ltd.	1.640	1.550	1.600	3,094,700	0.110	6.43	7
TSEMG	Tower Semiconductor Ltd.	1.800	1.790	1.800	2,000	0.180	11.11	6
TSFG	South Financial Group Inc. (The)	0.8600	0.7000	0.8600	17,710,100	0.1400	19.44	6
TSON	TranS1 Inc.	4.100	3.960	4.050	33,700	0.120	3.05	4
TSPT	TRACEPT PHAR	7.740	7.500	7.690	1,100	0.100	1.32	6
TSRA	Tessera Technologies Inc.	20.24	19.77	19.89	619,600	0.28	1.39	4
TSRI	TSR Inc.	2.300	2.300	2.300	1,000	0.090	4.07	5
TSTC	Telestone Technologies Corp.	22.12	18.91	19.07	2,431,600	1.49	7.25	5
TSTF	TeamStaff Inc.	1.010	0.960	1.010	1,100	0.040	4.12	7
TSTR	TerreStar Corporation	0.8900	0.8400	0.8900	335,500	0.0300	3.49	5
TSTY	Tasty Baking Company	7.220	6.870	6.950	45,000	0.110	1.56	6
TSYS	TeleCommunication Systems Inc.	7.720	7.610	7.660	733,900	0.050	0.65	6
TTEC	TeleTech Holdings Inc.	18.09	17.58	17.87	399,800	0.08	0.45	5
TTEK	Tetra Tech Inc.	21.04	20.63	20.76	638,700	0.20	0.95	6
TTES	T-3 Energy Services Inc	26.03	25.79	26.00	152,400	0.02	0.08	5
TTGT	TechTarget Inc.	5.460	5.300	5.400	9,000	0.040	0.74	5
TTHI	Transition Therapeutics Inc.	2.700	2.630	2.670	98,500	0.040	1.52	4
TTIL	TTI Team Telecom International Ltd.	1.850	1.800	1.840	18,800	0.010	0.55	6
TTMI	TTM Technologies Inc.	9.470	9.090	9.450	392,800	0.280	3.05	5
TTPA	Trintech Group PLC	4.500	4.210	4.350	13,300	0.150	3.33	6
TTWO	Take-Two Interactive Software Inc.	10.45	10.19	10.39	1,741,000	0.21	2.06	4
TUES	Tuesday Morning Corp.	7.200	6.860	7.140	712,000	0.240	3.48	7
TUNE	Microtune Inc.	2.490	2.370	2.390	108,600	0.070	2.85	6
TUTR	PLATO Learning Inc.	4.300	4.180	4.260	25,400	0.040	0.95	4
TWER	Towerstream Corporation	1.590	1.530	1.550	348,300	0.010	0.64	5
TWGP	Tower Group Inc.	21.81	21.72	21.75	285,100	0.12	0.55	4
TWIN	Twin Disc Incorporated	12.99	12.35	12.50	48,600	0.11	0.87	4
TWLL	Techwell Inc.	12.77	12.16	12.21	58,100	0.54	4.24	5
TWMC	Trans World Entertainment Corp.	1.370	1.350	1.370	53,000	0.040	3.01	5
TWPG	Thomas Weisel Partners Group Inc.	4.110	3.850	3.880	88,800	0.190	4.67	6
TWTC	tw telecom inc.	18.07	17.35	17.60	1,522,400	0.12	0.68	5
TXCC	TranSwitch Corporation	3.350	2.720	3.340	372,000	0.510	18.02	6
TXCCD	TRAWITCH CORP	2.190	1.880	1.970	33,400	0.120	5.74	6
TXIC	Tongxin International Ltd.	8.750	8.520	8.560	65,400	0.030	0.35	5
TXICU	Tongxin International Ltd.	12.45	12.45	12.45	100	0.35	2.89	5
TXICW	Tongxin International Ltd.	4.050	3.850	4.010	7,400	0.160	4.16	4
TXRH	Texas Roadhouse Inc.	14.35	13.98	14.04	1,734,500	0.14	0.99	7
TYPE	Monotype Imaging Holdings Inc.	10.090	9.230	9.480	129,700	0.490	4.91	6
TZOO	Travelzoo Inc	16.15	13.57	13.75	549,200	1.28	8.52	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: