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	8.160	7.730	7.900	70,100	0.100	1.28	6
TAIT	Taitron Components Incorporated	1.020	1.020	1.020	200	0.000	0.00	5
TASR	TASER International Inc.	3.980	3.870	3.970	416,300	0.070	1.79	6
TAST	Carrols Restaurant Group Inc.	5.040	4.710	4.960	115,300	0.290	6.21	5
TATT	TAT TECHNOLOGIES LTD	7.130	6.850	7.130	2,100	0.370	5.47	5
TAXI	Medallion Financial Corp.	7.260	6.980	7.070	75,500	0.180	2.48	6
TAYC	Taylor Capital Group Inc.	11.00	9.89	10.25	90,200	0.12	1.18	6
TAYCP	Taylor Capital Group Inc.	23.00	22.75	22.75	1,000	0.25	1.09	6
TAYD	Taylor Devices Inc.	5.150	4.590	4.630	1,200	0.250	5.12	4
TBAC	Tandy Brands Accessories Inc.	3.330	3.060	3.140	2,300	0.060	1.88	4
TBBK	The Bancorp Inc.	6.750	6.500	6.640	34,900	0.070	1.07	5
TBNK	TERRITORIAL BANCORP INC.	17.08	16.82	16.99	25,200	0.01	0.06	5
TBSI	TBS International	5.680	5.480	5.540	19,700	0.080	1.42	4
TBUS	DRI Corporation	1.530	1.470	1.520	9,200	0.000	0.00	5
TCAP	Triangle Capital Corporation	16.34	16.17	16.29	128,400	0.06	0.37	7
TCBI	Texas Capital Bancshares Inc.	15.92	15.44	15.66	88,000	0.16	1.01	5
TCBIW	TEXAS CAPITAL BANCSHARES INC.	7.240	7.230	7.240	200	1.130	13.50	5
TCBK	TriCo Bancshares	14.50	14.26	14.48	30,900	0.00	0.00	5
TCCO	Technical Commctn Cp	9.320	9.250	9.250	300	0.090	0.96	5
TCHC	21st Century Holding Company	3.490	3.430	3.470	4,800	0.030	0.86	5
TCLP	TC PipeLines LP	43.85	43.30	43.76	52,300	0.04	0.09	7
TCRD	THL CREDIT INC.	11.99	11.84	11.99	4,700	0.01	0.08	6
TDBK	Tidelands Bancshares Inc.	1.450	1.380	1.390	800	0.060	4.14	5
TDSC	3D Systems Corporation	13.44	13.00	13.39	31,000	0.02	0.15	5
TEAM	TechTeam Global Inc.	6.220	5.860	6.110	16,000	0.230	3.91	5
TEAR	OCCULOGIX INC.	2.290	2.150	2.290	6,600	0.090	4.09	6
TECD	Tech Data Corporation	38.50	37.32	38.40	317,100	0.74	1.96	5
TECH	Techne Corporation	59.39	58.61	59.25	70,600	0.31	0.53	5
TECUA	Tecumseh Products Company	12.39	12.06	12.14	21,200	0.30	2.41	5
TECUB	Tecumseh Products Company	11.00	10.99	11.00	200	0.40	3.51	5
TELK	Telik Inc.	0.7300	0.6900	0.7100	43,500	0.0000	0.00	6
TELOZ	TEL Offshore Trust	2.700	2.580	2.580	1,900	0.050	1.90	4
TESO	Tesco Corporation	10.49	10.19	10.41	67,300	0.10	0.95	3
TESS	TESSCO Technologies Incorporated	11.18	10.47	10.86	28,900	0.30	2.69	4
TEVA	Teva Pharmaceutical Industries Limited	51.60	50.90	51.51	3,233,200	0.40	0.78	7
TFCO	Tufco Technologies Inc.	3.490	3.350	3.490	500	0.140	4.18	6
TFONY	Telefonos de Mexico	14.11	13.97	13.97	1,400	0.10	0.72	4
TFSL	TFS Financial Corporation	9.780	9.240	9.690	1,715,800	0.380	4.08	6
TGA	Transglobe Energy Corp	7.410	7.190	7.400	81,300	0.060	0.82	4
TGAL	Tegal Corporation	0.4000	0.3600	0.3600	45,500	0.0300	7.69	3
TGE	TGC Industries Inc.	3.760	3.620	3.720	25,600	0.000	0.00	6
TGIS	Thomas Group Inc.	0.3500	0.3500	0.3500	4,000	0.0700	16.67	6
TGISD	Thomas Group Inc.	1.700	1.700	1.700	2,100	0.020	1.16	5
THFF	First Financial Corporation Indiana	29.41	28.92	29.39	16,900	0.13	0.44	8
THLD	Threshold Pharmaceuticals Inc.	1.230	1.150	1.230	4,300	0.030	2.50	5
THMD	Thermadyne Holdings Corporation New	11.89	11.69	11.80	42,300	0.05	0.43	5
THOR	Thoratec Corporation	34.26	32.90	33.72	654,200	0.67	2.03	4
THOR	Thoratec Corporation	34.26	32.90	33.72	654,200	0.67	2.03	3
THQI	THQ Inc.	3.580	3.470	3.520	888,100	0.040	1.12	5
THRD	TF Financial Corporation	22.57	21.40	21.40	400	0.45	2.15	5
THRX	Theravance Inc.	13.33	12.90	13.09	489,900	0.01	0.08	5
THTI	Tht Heat Transfer Technology I	3.980	3.980	3.980	100	0.070	1.73	6
TIBB	TIB Financial Corporation	0.4600	0.4300	0.4500	5,100	0.0000	0.00	6
TIBX	TIBCO Software Inc.	14.99	14.56	14.99	2,310,100	0.31	2.11	8
TICC	TICC Capital Corp.	9.500	9.350	9.500	226,700	0.130	1.39	7
TIER	Tier Technologies Inc.	5.190	4.910	5.010	65,500	0.020	0.40	5
TIGR	TigerLogic Corporation	4.190	4.110	4.190	13,300	0.040	0.96	6
TIII	TII Network Technologies Inc.	1.330	1.280	1.300	9,700	0.010	0.78	4
TINY	Harris & Harris Group Inc.	4.000	3.940	3.980	94,000	0.010	0.25	6
TISA	Top Image Systems Ltd.	0.8500	0.8500	0.8500	100	0.0300	3.41	5
TISI	Team Inc.	15.46	15.02	15.33	35,500	0.03	0.20	5
TITN	Titan Machinery Inc.	15.90	15.55	15.87	98,700	0.27	1.73	5
TIVO	TiVo Inc.	8.400	8.010	8.390	2,366,100	0.360	4.48	4
TIXC	Tix Corporation	0.7900	0.7500	0.7600	30,500	0.0100	1.33	4
TKLC	Tekelec	11.36	11.08	11.20	586,000	0.00	0.00	5
TLAB	Tellabs Inc.	7.520	7.200	7.490	5,311,900	0.280	3.88	6
TLCR	TALECRIS BIOTHERAPEUTICS HOLDIN	22.42	22.00	22.40	750,600	0.23	1.04	5
TLEO	Taleo Corporation	26.90	25.86	26.81	305,400	0.09	0.33	7
TLF	Tandy Leather Fctry	4.270	4.250	4.250	13,300	0.010	0.23	6
TLGD	Tollgrade Communications Inc.	8.300	7.640	8.100	178,500	0.260	3.32	8
TLVT	Telvent GIT S.A.	19.56	19.22	19.35	76,000	0.11	0.57	4
TMNG	Management Network Group Inc. (The)	2.650	2.460	2.650	300	0.000	0.00	5
TMRK	Terremark Worldwide Inc.	8.850	8.640	8.840	734,600	0.000	0.00	7
TNAV	Telenav Inc.	5.600	5.450	5.470	164,400	0.150	2.67	6
TNCC	Tennessee Commerce Bancorp Inc. (TN)	4.340	4.110	4.340	11,700	0.050	1.17	5
TNDM	Neutral Tandem Inc.	11.71	11.42	11.50	487,500	0.12	1.03	5
TNGN	Tengion Inc.	3.250	3.220	3.250	3,000	0.000	0.00	6
TO	TECH OPS SEVCON SC3	4.340	4.340	4.340	100	0.100	2.25	4
TOBC	TOWER BANCORP INC	19.39	19.08	19.20	10,400	0.03	0.16	5
TOFC	Tower Financial Corporation	6.310	6.280	6.300	1,400	0.000	0.00	4
TOMO	TomoTherapy Incorporated	3.190	3.070	3.160	57,500	0.010	0.32	4
TOPS	TOP Ships Inc.	0.7300	0.6700	0.7000	7,200	0.0000	0.00	4
TORM	TOR Minerals International Inc	5.740	5.640	5.640	300	0.010	0.18	5
TOWN	Towne Bank	14.95	14.54	14.84	48,400	0.20	1.33	6
TPCG	Tpc Group Inc	18.41	17.99	18.36	30,400	0.26	1.44	5
TPGI	Thomas Properties Group Inc.	3.520	3.290	3.390	135,800	0.000	0.00	6
TQNT	TriQuint Semiconductor Inc.	7.170	6.950	7.160	3,415,700	0.180	2.58	5
TQQQ	PROSHARES TRUST	85.60	82.64	85.60	141,300	2.84	3.43	5
TRAD	TradeStation Group Inc	6.490	6.000	6.380	376,400	0.230	3.74	6
TRAK	DealerTrack Holdings Inc.	15.87	15.21	15.80	138,400	0.45	2.93	6
TRBN	Trubion Pharmaceuticals Inc.	4.520	4.430	4.450	133,700	0.020	0.45	8
TRBR	Trailer Bridge Inc.	3.500	3.390	3.470	6,800	0.130	3.89	5
TRCI	Technology Research Corporation	3.850	3.720	3.850	3,000	0.020	0.52	4
TRCR	Transcend Services Inc.	14.74	14.29	14.36	33,000	0.40	2.71	7
TREE	TREE.COM INC. WI	7.460	7.330	7.330	9,600	0.110	1.48	7
TRGL	Toreador Resources Corporation	8.380	8.200	8.380	150,700	0.000	0.00	7
TRGT	Targacept Inc.	21.49	20.85	21.27	63,000	0.03	0.14	7
TRIB	Trinity Biotech plc	6.040	5.950	6.010	23,300	0.010	0.17	5
TRID	Trident Microsystems Inc.	1.650	1.590	1.640	335,900	0.010	0.61	7
TRIT	TRI-TECH HOLDING INC.	10.94	10.26	10.56	81,800	0.27	2.49	7
TRLG	True Religion Apparel Inc.	18.91	17.80	18.75	403,000	0.70	3.88	3
TRMA	Trico Marine Services Inc.	0.2800	0.2600	0.2600	278,200	0.0000	0.00	4
TRMB	Trimble Navigation Limited	29.58	28.82	29.56	663,300	0.56	1.93	6
TRMD	Aktieselskabet Dampskibsselskabet Torm	7.270	7.170	7.250	11,800	0.050	0.69	5
TRMK	Trustmark Corporation	19.79	19.35	19.58	293,300	0.20	1.01	5
TRMS	Trimeris Inc.	2.330	2.280	2.290	10,200	0.020	0.87	6
TRNS	Transcat Inc.	7.500	7.420	7.490	1,500	0.240	3.31	6
TROW	T. Rowe Price Group Inc.	46.69	45.92	46.65	2,215,800	0.63	1.37	6
TRS	TRIMAS CORP	14.50	13.84	14.00	411,200	0.01	0.07	7
TRST	TrustCo Bank Corp NY	5.400	5.280	5.370	195,600	0.030	0.56	5
TRUE	Centrue Financial Corporation	1.400	1.210	1.360	18,000	0.060	4.62	4
TSBK	Timberland Bancorp Inc.	4.000	3.750	3.900	13,300	0.000	0.00	6
TSCM	TheStreet.com Inc.	2.830	2.720	2.760	45,100	0.090	3.16	5
TSCO	Tractor Supply Company	71.79	70.02	71.41	284,200	1.18	1.68	6
TSEM	Tower Semiconductor Ltd.	1.370	1.330	1.370	519,300	0.030	2.24	5
TSEMG	Tower Semiconductor Ltd.	1.110	1.110	1.110	2,100	0.000	0.00	6
TSFG	South Financial Group Inc. (The)	0.2800	0.2800	0.2800	818,600	0.0000	0.00	6
TSLA	Tesla Motors Inc.	21.24	20.31	21.06	487,000	0.61	2.98	7
TSON	TranS1 Inc.	2.590	2.500	2.500	20,800	0.070	2.72	6
TSPT	TRACEPT PHAR	7.660	7.300	7.350	6,500	0.120	1.61	5
TSRA	Tessera Technologies Inc.	16.08	15.42	16.08	370,200	0.46	2.94	6
TSRI	TSR Inc.	2.150	2.110	2.110	200	0.020	0.94	5
TSRX	Trius Therapeutics Inc.	4.140	3.930	4.030	48,100	0.030	0.75	6
TSTC	Telestone Technologies Corp.	9.950	9.660	9.810	113,400	0.090	0.93	3
TSTF	TeamStaff Inc.	0.5500	0.5500	0.5500	6,600	0.0400	7.84	5
TSTR	TerreStar Corporation	0.3400	0.2900	0.3100	1,573,600	0.0000	0.00	6
TSTY	Tasty Baking Company	6.570	6.430	6.500	7,200	0.020	0.31	4
TSYS	TeleCommunication Systems Inc.	3.250	3.100	3.120	307,900	0.090	2.80	5
TTEC	TeleTech Holdings Inc.	13.56	13.00	13.52	198,000	0.25	1.88	5
TTEK	Tetra Tech Inc.	18.94	18.41	18.64	619,300	0.13	0.69	5
TTES	T-3 Energy Services Inc	23.92	23.31	23.39	91,300	0.44	1.85	5
TTGT	TechTarget Inc.	4.660	4.260	4.590	72,400	0.030	0.65	5
TTHI	Transition Therapeutics Inc.	4.000	3.920	4.000	1,200	0.000	0.00	6
TTIL	TTI Team Telecom International Ltd.	2.920	2.910	2.920	10,000	0.010	0.34	6
TTMI	TTM Technologies Inc.	8.800	8.540	8.720	712,500	0.010	0.11	5
TTPA	Trintech Group PLC	4.670	4.300	4.570	1,400	0.270	6.28	6
TTWO	Take-Two Interactive Software Inc.	8.900	8.520	8.850	3,742,400	0.290	3.39	5
TUES	Tuesday Morning Corp.	4.050	3.770	3.960	651,300	0.160	4.21	5
TUNE	Microtune Inc.	2.420	2.370	2.400	87,600	0.010	0.42	6
TWER	Towerstream Corporation	1.600	1.500	1.590	42,300	0.020	1.27	4
TWGP	Tower Group Inc.	21.64	20.86	21.34	516,300	0.36	1.66	5
TWIN	Twin Disc Incorporated	12.88	12.33	12.87	12,900	0.22	1.74	6
TWMC	Trans World Entertainment Corp.	1.810	1.700	1.780	15,200	0.040	2.30	6
TWPG	Thomas Weisel Partners Group Inc.	6.000	5.850	5.890	66,500	0.040	0.67	6
TWTC	tw telecom inc.	18.20	17.90	18.19	493,200	0.22	1.22	6
TXCC	TranSwitch Corporation	2.970	2.910	2.910	20,100	0.080	2.68	7
TXIC	Tongxin International Ltd.	4.360	4.260	4.260	76,900	0.020	0.47	5
TXICU	Tongxin International Ltd.	5.000	5.000	5.000	200	0.000	0.00	2
TXICW	Tongxin International Ltd.	1.050	1.050	1.050	100	0.090	9.38	5
TXRH	Texas Roadhouse Inc.	14.45	13.77	14.43	630,300	0.58	4.19	7
TYPE	Monotype Imaging Holdings Inc.	7.820	7.570	7.770	97,100	0.150	1.97	5
TZOO	Travelzoo Inc	20.19	19.35	20.16	144,300	0.70	3.60	8

Email:
Password:
Remember Me

Forgot your password?