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

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
TACT	TransAct Technologies Incorporated	6.640	6.180	6.430	16,716	0.070	1.08
TAIT	Taitron Components Incorporated	1.330	1.330	1.330	400	0.000	0.00
TAMB	Tamalpais Bancorp	0.6200	0.5600	0.6000	144,311	0.0100	1.69
TASR	TASER International Inc.	4.090	4.030	4.080	237,426	0.010	0.25
TAST	Carrols Restaurant Group Inc.	6.580	6.350	6.410	39,411	0.080	1.23
TATTF	TAT Technologies Ltd.	8.400	8.250	8.340	1,330	0.000	0.00
TAXI	Medallion Financial Corp.	8.250	8.050	8.160	29,451	0.060	0.73
TAYC	Taylor Capital Group Inc.	6.200	6.100	6.100	810	0.100	1.61
TAYCP	Taylor Capital Group Inc.	15.65	15.65	15.65	2,000	0.14	0.90
TAYD	Taylor Devices Inc.	4.640	4.640	4.640	200	0.010	0.22
TBAC	Tandy Brands Accessories Inc.	3.240	3.000	3.240	4,621	0.240	8.00
TBBK	The Bancorp Inc.	5.790	5.630	5.790	50,977	0.070	1.22
TBHS	The Bank Holdings Inc.	0.4300	0.3500	0.4200	72,528	0.0100	2.33
TBNK	TERRITORIAL BANCORP INC.	17.39	16.96	17.09	20,780	0.12	0.70
TBSI	TBS International	8.590	8.320	8.530	275,177	0.020	0.24
TBUS	DRI Corporation	1.690	1.650	1.650	54,379	0.040	2.37
TCAP	Triangle Capital Corporation	12.81	12.31	12.64	33,295	0.12	0.96
TCBI	Texas Capital Bancshares Inc.	14.24	14.09	14.16	200,625	0.01	0.07
TCBK	TriCo Bancshares	16.40	15.86	16.25	25,801	0.21	1.31
TCHC	21st Century Holding Company	4.290	3.950	4.200	78,325	0.200	5.00
TCLP	TC PipeLines LP	37.50	37.00	37.49	165,421	0.12	0.32
TDBK	Tidelands Bancshares Inc.	3.700	3.700	3.700	7,750	0.150	3.90
TDSC	3D Systems Corporation	10.080	9.780	9.990	28,544	0.010	0.10
TEAM	TechTeam Global Inc.	7.100	6.840	6.870	5,638	0.000	0.00
TEAR	OCCULOGIX INC.	1.160	1.120	1.120	2,148	0.040	3.45
TEC	TETON ENERGY NEW	0.0600	0.0300	0.0400	4,118,999	0.0200	33.33
TECD	Tech Data Corporation	42.92	40.89	42.82	976,600	1.31	3.16
TECH	Techne Corporation	67.64	66.85	67.12	90,688	0.26	0.39
TECUA	Tecumseh Products Company	11.93	11.21	11.30	28,956	0.25	2.16
TECUB	Tecumseh Products Company	11.65	11.36	11.36	5,820	0.34	2.91
TELK	Telik Inc.	0.7800	0.7600	0.7800	56,273	0.0100	1.27
TELOZ	TEL Offshore Trust	5.100	5.000	5.030	10,676	0.040	0.79
TESO	Tesco Corporation	10.32	9.90	10.02	82,049	0.37	3.56
TESS	TESSCO Technologies Incorporated	15.35	14.76	15.04	10,388	0.07	0.47
TEVA	Teva Pharmaceutical Industries	53.08	52.50	52.72	4,089,937	0.32	0.60
TFCO	Tufco Technologies Inc.	3.500	3.270	3.440	4,188	0.530	18.21
TFONY	Telefonos de Mexico	17.32	16.99	17.32	1,000	0.40	2.36
TFSL	TFS Financial Corporation	11.19	10.94	11.06	538,499	0.08	0.73
TGA	Transglobe Energy Corp	3.600	3.400	3.550	166,403	0.110	3.20
TGAL	Tegal Corporation	1.230	1.150	1.230	29,193	0.060	5.13
TGE	TGC Industries Inc.	3.970	3.750	3.780	52,548	0.030	0.79
TGEN	Targeted Genetics Corporation	0.2500	0.2200	0.2300	237,102	0.0100	4.55
TGIC	Triad Guaranty Inc.	0.5900	0.5400	0.5400	58,978	0.0500	8.47
TGIS	Thomas Group Inc.	0.9100	0.9000	0.9100	4,945	0.0100	1.11
THFF	First Financial Corporation Indiana	28.19	27.42	27.96	33,005	0.37	1.34
THLD	Threshold Pharmaceuticals Inc.	2.030	1.870	2.030	31,951	0.050	2.53
THMD	Thermadyne Holdings Corporation New	6.590	6.360	6.490	44,541	0.110	1.67
THOR	Thoratec Corporation	29.45	28.86	29.06	720,963	0.26	0.89
THQI	THQ Inc.	4.940	4.650	4.690	1,041,242	0.200	4.09
THRD	TF Financial Corporation	18.92	18.92	18.92	100	0.31	1.61
THRX	Theravance Inc.	14.35	13.57	14.04	217,175	0.13	0.92
TIBB	TIB Financial Corporation	0.8700	0.8000	0.8000	12,030	0.0300	3.61
TIBX	TIBCO Software Inc.	9.000	8.800	8.840	1,338,882	0.060	0.67
TICC	TICC Capital Corp.	5.620	5.510	5.560	63,020	0.010	0.18
TIER	Tier Technologies Inc.	7.860	7.590	7.830	36,510	0.030	0.38
TIGR	TigerLogic Corporation	3.700	3.400	3.680	56,700	0.380	11.52
TIII	TII Network Technologies Inc.	1.190	1.120	1.190	10,650	0.030	2.59
TINY	Harris & Harris Group Inc.	4.490	4.400	4.440	97,769	0.060	1.33
TISA	Top Image Systems Ltd.	0.6500	0.5900	0.6100	3,400	0.0100	1.67
TISI	Team Inc.	16.50	15.90	15.98	57,666	0.36	2.20
TITN	Titan Machinery Inc.	11.35	11.15	11.30	101,691	0.10	0.89
TIVO	TiVo Inc.	11.14	10.57	10.66	974,831	0.17	1.57
TIXC	Tix Corporation	1.900	1.730	1.770	2,891,215	0.050	2.75
TKLC	Tekelec	14.65	14.22	14.38	945,593	0.33	2.24
TKTM	TICKETMASTER WI	10.95	10.50	10.66	101,410	0.03	0.28
TLAB	Tellabs Inc.	5.760	5.550	5.720	6,361,839	0.040	0.69
TLCR	TALECRIS BIOTHERAPEUTICS HOLDIN	19.89	19.35	19.65	227,716	0.32	1.60
TLCV	TLC Vision Corporation	0.2300	0.2100	0.2200	136,706	0.0000	0.00
TLEO	Taleo Corporation	20.80	20.21	20.79	3,006,288	0.21	1.00
TLGD	Tollgrade Communications Inc.	6.190	5.940	5.960	15,487	0.230	3.72
TLVT	Telvent GIT S.A.	30.92	30.19	30.75	37,044	0.06	0.19
TMNG	Management Network Group Inc. (The)	0.4800	0.4400	0.4500	8,927	0.0600	11.76
TMRK	Terremark Worldwide Inc.	6.680	6.520	6.670	118,085	0.020	0.30
TNCC	Tennessee Commerce Bancorp Inc. (TN)	4.520	4.180	4.180	9,238	0.220	5.00
TNDM	Neutral Tandem Inc.	23.82	22.93	23.67	477,916	0.50	2.16
TO	TECH OPS SEVCON SC3	3.670	3.100	3.130	1,150	0.030	0.97
TOBC	TOWER BANCORP INC	19.88	19.32	19.75	24,567	0.07	0.36
TOFC	Tower Financial Corporation	4.840	4.840	4.840	100	0.240	5.22
TOMO	TomoTherapy Incorporated	3.310	3.070	3.170	101,551	0.040	1.25
TONE	TierOne Corporation	0.9100	0.8100	0.8200	110,239	0.0000	0.00
TOPS	TOP Ships Inc.	1.190	1.120	1.160	68,210	0.010	0.87
TORM	TOR Minerals International Inc	0.5500	0.5500	0.5500	800	0.0500	10.00
TOWN	Towne Bank	12.19	11.84	12.04	38,666	0.07	0.58
TPGI	Thomas Properties Group Inc.	3.020	2.810	2.920	142,970	0.080	2.67
TPTX	TorreyPines Therapeutics Inc.	0.3000	0.2000	0.2500	5,258,060	0.0400	19.05
TQNT	TriQuint Semiconductor Inc.	5.460	5.160	5.420	3,499,843	0.160	3.04
TRAC	Track Data Corporation	3.430	3.230	3.430	3,170	0.400	13.20
TRAD	TradeStation Group Inc	7.660	7.350	7.500	167,675	0.030	0.40
TRAK	DealerTrack Holdings Inc.	18.55	18.11	18.40	321,750	0.07	0.38
TRBN	Trubion Pharmaceuticals Inc.	4.130	3.850	3.850	9,950	0.190	4.70
TRBR	Trailer Bridge Inc.	5.000	4.750	5.000	23,525	0.110	2.25
TRCI	Technology Research Corporation	3.750	3.730	3.730	1,119	0.020	0.53
TRCR	Transcend Services Inc.	18.96	18.48	18.48	145,372	0.68	3.55
TREE	TREE.COM INC. WI	7.040	6.990	7.020	13,013	0.010	0.14
TRGL	Toreador Resources Corporation	8.210	7.750	8.140	268,410	0.280	3.56
TRGT	Targacept Inc.	22.61	21.21	22.30	647,173	0.03	0.13
TRIB	Trinity Biotech plc	4.250	4.000	4.070	69,809	0.120	2.86
TRID	Trident Microsystems Inc.	1.940	1.860	1.890	619,066	0.010	0.53
TRIN	Thomson Reuters PLC	199.8	182.2	199.5	148,185	14.2	7.65
TRIT	TRI-TECH HOLDING INC.	19.11	18.11	18.40	79,605	0.14	0.76
TRLG	True Religion Apparel Inc.	18.90	17.91	18.26	951,861	0.66	3.49
TRMA	Trico Marine Services Inc.	5.500	5.290	5.450	208,840	0.070	1.27
TRMB	Trimble Navigation	23.49	23.20	23.40	821,018	0.10	0.43
TRMD	Aktieselskabet Dampskibsselskabet Torm	10.55	10.39	10.52	11,196	0.07	0.67
TRMK	Trustmark Corporation	19.27	18.85	19.19	189,545	0.16	0.84
TRMS	Trimeris Inc.	3.290	3.170	3.280	133,415	0.110	3.47
TRNS	Transcat Inc.	6.000	5.750	6.000	1,512	0.050	0.84
TROW	T. Rowe Price Group Inc.	49.22	48.21	48.71	1,235,978	0.54	1.10
TRS	TRIMAS CORP	5.120	4.850	4.920	74,024	0.100	1.99
TRST	TrustCo Bank Corp NY	6.200	6.010	6.100	178,868	0.060	0.99
TRUE	Centrue Financial Corporation	1.650	1.610	1.610	4,650	0.040	2.42
TRXI	TRX Inc.	0.6000	0.5500	0.6000	23,325	0.0000	0.00
TSBK	Timberland Bancorp Inc.	4.120	3.560	3.950	38,232	0.100	2.47
TSCM	TheStreet.com Inc.	2.500	2.440	2.470	31,967	0.050	1.98
TSCO	Tractor Supply Company	48.28	47.07	47.71	303,061	0.23	0.48
TSEM	Tower Semiconductor Ltd.	1.0300	0.9900	1.0000	285,330	0.0200	2.04
TSEMG	Tower Semiconductor Ltd.	0.7300	0.7300	0.7300	500	0.3500	32.41
TSFG	South Financial Group Inc. (The)	0.6400	0.5800	0.6300	4,942,560	0.0300	5.00
TSON	TranS1 Inc.	3.710	3.470	3.540	59,788	0.180	4.84
TSPT	TRANSCEPT PHAR	5.400	5.300	5.320	32,040	0.110	2.03
TSRA	Tessera Technologies Inc.	23.72	23.37	23.66	516,404	0.17	0.71
TSRI	TSR Inc.	2.360	2.330	2.350	2,800	0.000	0.00
TSTC	Telestone Technologies Corp.	13.35	11.66	13.23	769,030	0.64	5.08
TSTF	TeamStaff Inc.	0.7600	0.7000	0.7000	18,694	0.0400	6.06
TSTR	TerreStar Corporation	1.210	1.140	1.140	899,002	0.050	4.20
TSTY	Tasty Baking Company	6.360	6.120	6.130	4,269	0.070	1.13
TSYS	TeleCommunication Systems Inc.	8.640	8.430	8.530	540,368	0.020	0.23
TTEC	TeleTech Holdings Inc.	19.10	18.63	18.83	161,852	0.17	0.89
TTEK	Tetra Tech Inc.	26.49	26.00	26.22	219,263	0.01	0.04
TTES	T-3 Energy Services Inc	23.51	22.38	22.72	68,285	0.57	2.45
TTGT	TechTarget Inc.	6.320	5.750	6.120	18,917	0.110	1.83
TTHI	Transition Therapeutics Inc.	7.470	7.420	7.440	1,000	0.120	1.59
TTIL	TTI Team Telecom International Ltd.	2.570	1.710	2.160	5,070,791	0.400	22.73
TTMI	TTM Technologies Inc.	10.99	10.10	10.34	344,833	0.59	5.40
TTPA	Trintech Group PLC	2.780	2.400	2.750	10,381	0.100	3.51
TTWO	Take-Two Interactive Software Inc.	11.34	11.08	11.20	1,416,409	0.08	0.71
TTY	2020 CHINACAP ACQ	8.000	7.840	7.930	1,015,657	0.020	0.25
TTYUU	2020 CHINACAP ACQUIRCO INC	10.000	9.000	10.000	400	0.750	9.09
TTYWW	2020 CHINACAP WTS	2.830	1.400	2.000	1,338,627	0.000	0.00
TUES	Tuesday Morning Corp.	2.800	2.660	2.780	136,759	0.110	4.12
TUNE	Microtune Inc.	1.770	1.720	1.760	152,294	0.020	1.15
TUTR	PLATO Learning Inc.	4.130	4.030	4.040	11,737	0.040	0.98
TWER	Towerstream Corporation	1.800	1.720	1.760	94,176	0.010	0.56
TWGP	Tower Group Inc.	24.83	24.04	24.23	248,869	0.34	1.38
TWIN	Twin Disc Incorporated	10.560	9.680	9.840	37,790	0.240	2.38
TWLL	Techwell Inc.	11.93	11.50	11.70	148,344	0.09	0.78
TWMC	Trans World Entertainment Corp.	1.420	1.290	1.420	28,922	0.130	10.08
TWPG	Thomas Weisel Partners Group Inc.	4.750	4.540	4.570	69,058	0.030	0.65
TWTC	tw telecom inc.	14.68	14.40	14.64	338,062	0.04	0.27
TXCC	TranSwitch Corporation	0.3500	0.3000	0.3400	216,090	0.0300	9.68
TXIC	Tongxin International Ltd.	9.000	8.140	8.870	123,635	0.500	5.97
TXICU	Tongxin International Ltd.	12.47	12.06	12.47	652	0.41	3.40
TXICW	Tongxin International Ltd.	4.050	3.500	4.050	21,100	0.560	16.05
TXRH	Texas Roadhouse Inc.	10.55	10.33	10.49	562,954	0.07	0.67
TYPE	Monotype Imaging Holdings Inc.	7.880	7.600	7.660	44,666	0.020	0.26
TZOO	Travelzoo Inc	14.77	14.39	14.39	29,720	0.44	2.97

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot