Stock Scanner

Tennessee Stocks


Tennessee Stocks is a list of public traded tennessee companies trading on the NYSE, NASDAQ, and AMEX.

December 06, 2024
Symbol Chart Company Open High Low Close Volume Percent
GCO Genesco Inc 41.37 43.00 38.71 40.95 362541 9.46%
CPIX Cumberland Pharmaceuticals, Inc. 1.21 1.28 1.18 1.24 65389 5.08%
AZO AutoZone, Inc 3238.20 3313.00 3218.00 3309.44 185483 3.74%
CYH Community Health Systems 3.41 3.56 3.38 3.47 4476397 2.97%
SURG Synergetics USA Inc 1.78 1.89 1.76 1.83 126652 2.81%
FTDR Frontdoor Inc 57.47 58.99 57.47 58.80 450508 2.67%
DG Dollar General Corp. 81.32 84.75 80.88 81.59 6920483 2.50%
ASO AirShares EU Carbon Allowances Fund(ETF) 50.29 51.66 49.82 50.40 1982716 2.23%
SGRY Surgery Partners CS 21.93 22.10 21.32 21.89 1372634 2.00%
PNFP Pinnacle Financial Partners 125.45 126.83 123.47 126.51 426446 1.56%
WOW Wideopenwest Inc 5.10 5.14 5.00 5.10 213844 0.99%
FUSB First US Bancshares Inc 14.14 14.14 13.74 14.01 3539 0.94%
CYRX Cryoport Inc 7.29 7.54 7.23 7.33 236548 0.83%
RNST Renasant Corp 37.51 37.62 37.01 37.43 196407 0.75%
HWC Hancock Whitney Corp 59.10 59.12 58.07 58.97 193617 0.73%
CXW Corrections Corporation of America 21.56 21.58 21.01 21.52 792811 0.70%
SNV Synovus Financial Corp 55.70 55.86 54.77 55.77 1142976 0.58%
SFBS Servisfirst Bancs 95.32 95.32 94.20 95.16 113554 0.51%
FCBC First Community Bancshares, Inc 46.37 46.37 44.70 45.80 33676 0.50%
CADE Cadence Financial Corporation 37.77 37.83 37.23 37.62 834751 0.48%
FDX FedEx Corporation 281.39 282.42 277.75 280.68 1744282 0.45%
FHN First Horizon National Corporation 20.70 20.79 20.25 20.69 5825158 0.44%
MTH Meritage Homes Corporation 185.00 185.03 179.19 180.61 381719 0.44%
HTBI Hometrust Bancshares 37.03 37.03 36.32 36.92 32720 0.44%
FWRD Forward Air Corporation 34.26 35.44 33.68 33.91 664293 0.44%
IIIV I3 Verticals Inc Cl A 23.43 24.00 23.31 23.38 255972 0.43%
WRLD World Acceptance Corp 122.89 122.89 119.40 121.39 12772 0.27%
MLR Miller Industries, Inc 72.87 73.69 72.00 72.90 70035 0.26%
LPX Louisiana-Pacific Corporation 121.50 121.50 118.71 120.27 413479 0.26%
SFNC Simmons First National Corporation 24.30 24.35 24.04 24.24 435727 0.12%
IP International Paper Company 57.00 57.05 56.30 56.78 2204679 0.12%
PAG Penske Automotive Group, Inc 165.53 166.49 163.55 163.88 87921 0.09%
SHLS Shoals Technologies Group Inc 4.75 4.76 4.63 4.65 784672 0.00%
TSCO Tractor Supply Company 285.58 288.17 281.81 282.46 1069433 0.00%
HCA Hca Holdings Inc 321.84 324.68 315.69 319.75 1329149 -0.09%
NVR NVR, Inc 9040.00 9060.00 8900.00 8946.33 21526 -0.10%
SJW SJW Corp 53.31 53.31 52.52 52.99 103513 -0.21%
FITB Fifth Third Bancorp 47.48 47.69 46.87 47.21 3115327 -0.23%
VMC Vulcan Materials Company 288.23 288.84 285.70 286.86 582997 -0.27%
LGIH LGI Homes Inc 107.13 107.96 104.86 105.42 118416 -0.27%
MLI Mueller Industries, Inc 79.07 79.86 77.41 78.72 1136914 -0.27%
FBK Fb Financial Corp 56.92 56.92 55.90 56.51 98556 -0.30%
EMN Eastman Chemical Company 102.48 102.58 100.55 101.07 1309228 -0.43%
THFF First Financial Corporation 49.88 49.88 48.98 49.40 29855 -0.54%
DK Delek US Holdings, Inc 18.61 18.70 17.98 18.42 801894 -0.54%
HSTM HealthStream, Inc 32.48 32.64 32.08 32.25 104239 -0.59%
CTBI Community Trust Bancorp, Inc 59.29 59.29 57.99 58.40 31983 -0.78%
ASTE Astec Industries, Inc 38.27 38.91 37.40 37.67 61316 -0.84%
BKD Brookdale Senior Living, Inc 5.63 5.65 5.44 5.55 1639162 -0.89%
ACHC Acadia Healthcr Company 42.00 42.49 40.63 41.12 1363635 -0.92%
MCFT Mcbc Holdings 20.72 20.82 20.23 20.28 52849 -0.98%
GABC German American Bancorp 45.88 45.88 44.61 45.04 70224 -1.05%
MBUU Malibu Boats Inc 44.29 45.02 42.98 43.08 94645 -1.12%
NHC National HealthCare Corporation 125.82 125.82 122.17 123.64 29325 -1.14%
CLOV Clover Health Investments Corp 3.42 3.48 3.36 3.41 1450718 -1.16%
CVLG Covenant Logistics Group Inc 56.54 57.03 56.41 56.87 3962 -1.34%
UNM Unum Group 75.78 76.10 74.80 74.96 1437769 -1.50%
DKL MSSATURNS FORD 8 39.84 39.84 39.11 39.20 153372 -1.51%
SO The Southern Company 86.12 86.44 84.50 84.81 4798304 -1.60%
CBRL Cracker Barrel Old Country Store, Inc 51.75 52.09 49.98 50.21 877214 -1.66%
DUK Duke Energy Corporation 113.84 114.35 111.95 112.10 2808274 -1.68%
SMBK Smartfinancial Inc 35.68 35.68 34.64 35.50 13068 -1.72%
KIRK Kirklands, Inc 1.96 2.09 1.76 1.98 1161654 -1.98%
UMH UMH Properties, Inc 19.79 19.93 19.23 19.26 598806 -2.97%
BZH Beazer Homes USA, Inc 33.91 33.91 31.74 32.27 520547 -3.03%
AMR AMR Corporation 238.01 238.01 222.00 224.58 171831 -4.31%


Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup

Tennessee Stocks List

Textile Stocks




Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
100% FREE
Limited Time Only

Free Signup


Top 50 Stocks
Top 10 Penny Stocks


Unusual Volume Scanner

Breakout Scanner

Bullish Engulfing Scanner

Momentum Scanner

EMA Crossover Scanner

MACD Scanner

Moving Average Crossover Scanner

OTC Stocks Scanner

Oversold Scanner

Trending Scanner

Volatile Scanner

3D Stocks

3D Printer Stocks

Accessories Stocks

Accommodation Stocks