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	6.730	6.430	6.570	16,448	0.210	3.10
TAGS	Tarrant Apparel Group	0.8400	0.8400	0.8400	18,200	0.0000	0.00
TAIT	Taitron Components Incorporated	1.450	1.240	1.240	9,783	0.140	10.14
TAMB	Tamalpais Bancorp	1.390	1.190	1.240	57,852	0.000	0.00
TASR	TASER International Inc.	4.530	4.220	4.410	895,746	0.350	8.62
TAST	Carrols Restaurant Group Inc.	6.960	6.750	6.960	40,159	0.030	0.43
TATTF	TAT Technologies Ltd.	7.950	7.920	7.920	1,100	0.020	0.25
TAXI	Medallion Financial Corp.	8.100	7.930	8.060	24,680	0.020	0.25
TAYC	Taylor Capital Group Inc.	6.220	5.890	6.140	28,796	0.090	1.44
TAYCP	Taylor Capital Group Inc.	15.95	15.95	15.95	600	0.35	2.24
TAYD	Taylor Devices Inc.	4.600	4.600	4.600	400	0.020	0.43
TBAC	Tandy Brands Accessories Inc.	4.300	3.920	3.920	23,826	0.160	3.92
TBBK	The Bancorp Inc.	5.160	5.050	5.160	35,966	0.000	0.00
TBHS	The Bank Holdings Inc.	0.4300	0.3500	0.4200	72,528	0.0100	2.33
TBNK	TERRITORIAL BANCORP INC.	17.15	16.80	17.10	25,150	0.07	0.41
TBSI	TBS International	8.520	7.970	8.190	216,082	0.250	2.96
TBUS	DRI Corporation	2.350	2.300	2.310	16,950	0.020	0.86
TCAP	Triangle Capital Corporation	12.20	11.26	11.32	39,641	0.30	2.58
TCBI	Texas Capital Bancshares Inc.	14.49	14.14	14.40	114,462	0.04	0.28
TCBK	TriCo Bancshares	15.14	14.79	14.84	35,616	0.31	2.05
TCHC	21st Century Holding Company	4.160	3.950	3.950	46,040	0.130	3.19
TCLP	TC PipeLines LP	38.81	36.27	38.79	51,654	0.40	1.04
TDBK	Tidelands Bancshares Inc.	3.710	3.700	3.700	3,503	0.000	0.00
TDSC	3D Systems Corporation	10.090	9.770	9.950	20,906	0.000	0.00
TEAM	TechTeam Global Inc.	8.350	7.890	7.900	5,600	0.010	0.13
TEAR	OCCULOGIX INC.	1.220	1.210	1.210	1,700	0.030	2.42
TEC	TETON ENERGY NEW	0.3194	0.2830	0.3100	261,567	0.0100	3.33
TECD	Tech Data Corporation	41.30	40.47	40.60	366,152	0.39	0.95
TECH	Techne Corporation	64.79	63.72	64.30	72,810	0.13	0.20
TECUA	Tecumseh Products Company	11.92	10.86	11.90	48,541	0.86	7.79
TECUB	Tecumseh Products Company	11.88	10.75	11.88	6,000	0.96	8.79
TELK	Telik Inc.	0.8400	0.7800	0.7900	394,095	0.0300	3.66
TELOZ	TEL Offshore Trust	5.150	4.840	4.955	11,310	0.190	3.99
TESO	Tesco Corporation	10.29	9.71	10.08	202,140	0.17	1.72
TESS	TESSCO Technologies Incorporated	16.70	16.16	16.70	2,411	0.10	0.60
TEVA	Teva Pharmaceutical Industries	52.22	51.21	52.03	3,759,726	0.41	0.79
TFCO	Tufco Technologies Inc.	2.760	2.410	2.410	475	0.500	17.18
TFONY	Telefonos de Mexico	17.35	16.99	17.34	1,640	0.73	4.39
TFSL	TFS Financial Corporation	11.57	11.40	11.53	298,785	0.00	0.00
TGA	Transglobe Energy Corp	3.750	3.580	3.670	187,455	0.200	5.17
TGAL	Tegal Corporation	1.450	1.440	1.450	799	0.020	1.40
TGE	TGC Industries Inc.	4.200	3.880	4.000	136,750	0.220	5.21
TGEN	Targeted Genetics Corporation	0.2500	0.2150	0.2400	82,279	0.0000	0.00
TGIC	Triad Guaranty Inc.	0.9100	0.8100	0.8800	95,987	0.0400	4.76
TGIS	Thomas Group Inc.	0.9400	0.9115	0.9115	325	0.0600	6.19
THFF	First Financial Corporation Indiana	28.20	27.80	28.01	15,026	0.41	1.44
THLD	Threshold Pharmaceuticals Inc.	2.710	2.260	2.350	272,493	0.310	11.65
THMD	Thermadyne Holdings Corporation New	6.590	6.120	6.530	38,679	0.160	2.51
THOR	Thoratec Corporation	29.24	28.37	29.05	883,742	0.22	0.76
THQI	THQ Inc.	5.310	4.980	5.180	1,265,292	0.040	0.78
THRD	TF Financial Corporation	18.30	18.30	18.30	400	0.22	1.22
THRX	Theravance Inc.	14.95	14.30	14.81	143,061	0.15	1.02
TIBB	TIB Financial Corporation	1.250	1.110	1.190	28,350	0.090	8.18
TIBX	TIBCO Software Inc.	9.200	8.900	9.130	1,490,981	0.070	0.77
TICC	TICC Capital Corp.	5.410	5.050	5.400	157,864	0.270	5.26
TIER	Tier Technologies Inc.	8.070	8.000	8.060	27,468	0.020	0.25
TIGR	TigerLogic Corporation	3.900	3.620	3.650	40,788	0.060	1.67
TIII	TII Network Technologies Inc.	1.100	1.000	1.100	21,584	0.020	1.85
TINY	Harris & Harris Group Inc.	4.780	4.580	4.680	66,858	0.030	0.65
TISA	Top Image Systems Ltd.	0.6900	0.6000	0.6000	50,200	0.0400	6.25
TISI	Team Inc.	16.48	16.02	16.24	40,637	0.05	0.31
TITN	Titan Machinery Inc.	10.71	10.40	10.50	202,097	0.31	2.87
TIVO	TiVo Inc.	11.03	10.66	10.95	771,068	0.02	0.18
TIXC	Tix Corporation	3.270	3.020	3.190	54,951	0.040	1.24
TKLC	Tekelec	15.29	14.90	14.98	944,286	0.16	1.06
TKTM	TICKETMASTER WI	10.28	9.80	10.07	287,464	0.12	1.18
TLAB	Tellabs Inc.	6.160	5.920	6.140	5,813,923	0.010	0.16
TLCR	TALECRIS BIOTHERAPEUTICS HOLDIN	20.62	19.69	20.43	114,585	0.37	1.84
TLCV	TLC Vision Corporation	0.2400	0.2203	0.2400	9,825	0.0100	4.35
TLEO	Taleo Corporation	23.15	22.08	23.10	293,810	0.84	3.77
TLGD	Tollgrade Communications Inc.	6.220	5.910	6.220	36,643	0.200	3.32
TLVT	Telvent GIT S.A.	31.25	30.62	31.09	103,113	0.09	0.29
TMNG	Management Network Group Inc. (The)	0.5400	0.4900	0.5100	36,052	0.0200	3.77
TMRK	Terremark Worldwide Inc.	6.760	6.420	6.500	87,443	0.220	3.27
TNCC	Tennessee Commerce Bancorp Inc. (TN)	5.170	4.900	4.950	6,410	0.320	6.07
TNDM	Neutral Tandem Inc.	23.75	22.81	23.23	350,924	0.63	2.64
TO	TECH OPS SEVCON SC3	3.150	2.940	3.020	2,354	0.120	3.82
TOBC	TOWER BANCORP INC	21.62	21.14	21.50	20,200	0.21	0.99
TOFC	Tower Financial Corporation	4.520	4.500	4.510	2,400	0.300	6.24
TOMO	TomoTherapy Incorporated	3.480	3.360	3.430	82,469	0.050	1.44
TONE	TierOne Corporation	1.910	1.530	1.670	171,215	0.170	11.33
TOPS	TOP Ships Inc.	1.040	1.010	1.030	40,627	0.030	3.00
TORM	TOR Minerals International Inc	0.5000	0.4900	0.4900	17,917	0.0100	2.00
TOWN	Towne Bank	12.00	11.42	11.85	33,672	0.24	2.07
TPGI	Thomas Properties Group Inc.	2.450	2.280	2.340	155,346	0.010	0.43
TPTX	TorreyPines Therapeutics Inc.	0.3000	0.2000	0.2500	5,258,060	0.0400	19.05
TPUT	NOVAMERICAN STEEL INC	0.1700	0.1600	0.1600	141,279	0.0000	0.00
TPUTW	NOVAMERICAN STEEL WT	0.0200	0.0200	0.0200	9,600	0.0100	33.33
TQNT	TriQuint Semiconductor Inc.	5.870	5.550	5.690	3,616,420	0.140	2.52
TRAC	Track Data Corporation	4.010	4.010	4.010	5,399	0.040	0.99
TRAD	TradeStation Group Inc	7.760	7.410	7.500	237,305	0.150	1.96
TRAK	DealerTrack Holdings Inc.	18.11	16.90	18.01	423,842	0.85	4.95
TRBN	Trubion Pharmaceuticals Inc.	4.200	4.100	4.200	3,400	0.100	2.44
TRBR	Trailer Bridge Inc.	4.750	4.200	4.250	25,316	0.390	8.41
TRCI	Technology Research Corporation	4.240	3.750	3.900	202,615	0.220	5.98
TRCR	Transcend Services Inc.	19.88	19.20	19.87	44,867	0.73	3.81
TREE	TREE.COM INC. WI	8.230	8.000	8.120	51,830	0.040	0.49
TRGL	Toreador Resources Corporation	9.120	8.800	9.080	373,042	0.130	1.45
TRGT	Targacept Inc.	20.67	19.29	20.11	116,853	0.38	1.93
TRIB	Trinity Biotech plc	3.880	3.730	3.740	44,226	0.020	0.53
TRID	Trident Microsystems Inc.	1.990	1.900	1.940	453,918	0.010	0.51
TRIN	Thomson Reuters PLC	199.8	182.2	199.5	148,185	14.2	7.65
TRIT	TRI-TECH HOLDING INC.	15.68	14.50	15.55	111,574	0.65	4.36
TRLG	True Religion Apparel Inc.	21.09	19.80	21.02	881,455	0.84	4.16
TRMA	Trico Marine Services Inc.	6.360	5.920	5.940	333,936	0.410	6.46
TRMB	Trimble Navigation	22.49	21.90	22.40	862,956	0.11	0.49
TRMD	Aktieselskabet Dampskibsselskabet Torm	10.460	9.920	10.000	20,221	0.090	0.89
TRMK	Trustmark Corporation	18.72	18.35	18.50	244,951	0.17	0.91
TRMS	Trimeris Inc.	3.590	3.560	3.570	933,081	0.020	0.56
TRNS	Transcat Inc.	5.420	5.380	5.410	600	1.330	19.73
TROW	T. Rowe Price Group Inc.	50.25	49.10	49.98	1,466,085	0.11	0.22
TRS	TRIMAS CORP	4.570	4.440	4.570	8,971	0.070	1.56
TRST	TrustCo Bank Corp NY	5.810	5.690	5.760	276,718	0.060	1.03
TRUE	Centrue Financial Corporation	2.210	1.720	1.780	6,000	0.060	3.49
TRXI	TRX Inc.	0.7500	0.7500	0.7500	10,700	0.0200	2.60
TSBK	Timberland Bancorp Inc.	4.450	4.435	4.450	601	0.020	0.45
TSCM	TheStreet.com Inc.	2.600	2.470	2.480	71,952	0.150	5.70
TSCO	Tractor Supply Company	48.20	46.43	47.64	452,738	1.34	2.89
TSEM	Tower Semiconductor Ltd.	1.020	0.980	1.010	139,385	0.020	2.02
TSEMG	Tower Semiconductor Ltd.	0.7300	0.7300	0.7300	500	0.3500	32.41
TSFG	South Financial Group Inc. (The)	0.7400	0.6600	0.7400	3,083,545	0.0600	8.70
TSON	TranS1 Inc.	4.000	3.870	4.000	39,680	0.000	0.00
TSPT	TRANSCEPT PHAR	5.900	5.130	5.640	389,932	0.240	4.44
TSRA	Tessera Technologies Inc.	22.61	21.65	22.09	894,809	0.22	0.99
TSRI	TSR Inc.	2.150	2.120	2.150	900	0.030	1.42
TSTC	Telestone Technologies Corp.	9.910	8.950	9.670	139,081	0.230	2.44
TSTF	TeamStaff Inc.	0.9300	0.9000	0.9000	300	0.0900	9.09
TSTR	TerreStar Corporation	1.190	1.110	1.140	761,972	0.000	0.00
TSTY	Tasty Baking Company	6.340	6.150	6.160	9,100	0.020	0.32
TSYS	TeleCommunication Systems Inc.	9.140	8.810	9.050	273,941	0.010	0.11
TTEC	TeleTech Holdings Inc.	19.94	19.26	19.85	326,213	0.25	1.28
TTEK	Tetra Tech Inc.	26.40	25.68	26.05	347,658	0.10	0.38
TTES	T-3 Energy Services Inc	23.79	22.54	23.63	199,107	0.32	1.37
TTGT	TechTarget Inc.	6.540	6.110	6.340	5,885	0.040	0.63
TTHI	Transition Therapeutics Inc.	7.060	6.580	6.810	10,933	0.340	4.76
TTIL	TTI Team Telecom International Ltd.	1.200	1.160	1.200	5,620	0.030	2.56
TTMI	TTM Technologies Inc.	11.45	11.05	11.17	189,385	0.18	1.59
TTPA	Trintech Group PLC	2.500	2.150	2.500	4,549	0.120	5.04
TTWO	Take-Two Interactive Software Inc.	11.66	11.19	11.41	746,930	0.01	0.09
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.	3.270	3.100	3.110	143,025	0.130	4.01
TUNE	Microtune Inc.	1.740	1.700	1.720	130,428	0.020	1.15
TUTR	PLATO Learning Inc.	4.340	4.280	4.290	27,565	0.010	0.23
TWER	Towerstream Corporation	1.600	1.500	1.600	158,758	0.040	2.56
TWGP	Tower Group Inc.	24.66	24.25	24.50	224,072	0.05	0.20
TWIN	Twin Disc Incorporated	10.93	9.97	10.84	25,287	0.47	4.53
TWLL	Techwell Inc.	9.850	9.390	9.550	57,540	0.010	0.10
TWMC	Trans World Entertainment Corp.	1.380	1.370	1.380	2,525	0.050	3.50
TWPG	Thomas Weisel Partners Group Inc.	4.940	4.360	4.870	135,044	0.490	11.19
TWTC	tw telecom inc.	13.96	13.38	13.94	1,132,174	0.24	1.75
TXCC	TranSwitch Corporation	0.3900	0.3800	0.3800	161,832	0.0000	0.00
TXIC	Tongxin International Ltd.	9.790	9.480	9.500	114,433	0.120	1.25
TXICU	Tongxin International Ltd.	13.27	13.27	13.27	200	1.18	9.76
TXICW	Tongxin International Ltd.	4.940	4.630	4.800	10,500	0.130	2.78
TXRH	Texas Roadhouse Inc.	11.12	10.73	11.07	1,303,680	0.01	0.09
TYPE	Monotype Imaging Holdings Inc.	8.240	7.820	7.860	52,052	0.150	1.87
TZOO	Travelzoo Inc	14.65	14.36	14.57	85,535	0.02	0.14

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot