Tennessee Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
CBRL		Cracker Barrel Old Country Store, Inc	52.40	53.66	50.82	53.61	385119	4.93%
CLOV		Clover Health Investments Corp	4.40	4.64	4.32	4.62	4291980	4.76%
DK		Delek US Holdings, Inc	61.75	64.09	61.59	63.22	841568	2.61%
ACHC		Acadia Healthcr Company	33.05	34.74	32.71	34.50	1344915	2.56%
FHN		First Horizon National Corporation	25.40	26.13	25.08	25.79	8569012	1.58%
NHC		National HealthCare Corporation	224.97	231.73	222.90	228.63	54693	1.53%
FWRD		Forward Air Corporation	13.69	13.80	13.29	13.74	284237	1.40%
FUSB		First US Bancshares Inc	16.54	16.74	16.51	16.74	1000	1.03%
MLI		Mueller Industries, Inc	58.50	59.32	57.75	59.15	799809	0.31%
CXW		Corrections Corporation of America	28.91	30.75	28.91	30.65	506646	0.00%
CYRX		Cryoport Inc	16.49	16.89	16.16	16.50	464057	0.00%
FTDR		Frontdoor Inc	75.85	76.20	74.71	75.74	168057	-0.16%
ASO		AirShares EU Carbon Allowances Fund(ETF)	48.53	50.42	48.13	48.37	650973	-0.47%
AZO		AutoZone, Inc	3073.00	3124.84	3015.00	3046.44	100602	-0.51%
UNM		Unum Group	89.36	90.41	88.63	89.02	372843	-0.63%
GCO		Genesco Inc	36.58	38.49	36.58	37.08	63323	-0.64%
SO		The Southern Company	96.35	98.34	95.14	95.31	2241035	-0.77%
FBK		Fb Financial Corp	60.40	60.44	58.92	59.95	225116	-0.78%
DUK		Duke Energy Corporation	126.01	129.26	124.66	125.01	2667914	-0.83%
MCFT		Mcbc Holdings	24.87	25.62	24.87	24.98	38094	-0.83%
IP		International Paper Company	37.65	38.82	37.12	37.55	2204131	-0.84%
EMN		Eastman Chemical Company	69.17	70.41	68.25	68.59	442225	-0.87%
HWC		Hancock Whitney Corp	79.10	79.16	77.90	78.43	433447	-1.00%
PAG		Penske Automotive Group, Inc	203.03	206.74	201.21	202.60	106683	-1.04%
DG		Dollar General Corp.	127.18	130.61	124.68	125.78	1603884	-1.08%
AMR		AMR Corporation	145.19	145.41	141.63	143.70	70088	-1.16%
SMBK		Smartfinancial Inc	48.31	48.50	47.05	48.08	57584	-1.17%
RNST		Renasant Corp	44.46	44.46	43.31	43.71	206041	-1.24%
SFNC		Simmons First National Corporation	23.24	23.52	22.19	22.97	2853787	-1.25%
UMH		UMH Properties, Inc	15.92	16.13	15.63	15.68	286931	-1.26%
BZH		Beazer Homes USA, Inc	33.19	33.95	32.63	32.89	259476	-1.38%
GABC		German American Bancorp	49.20	49.27	48.14	48.61	86758	-1.54%
BKD		Brookdale Senior Living, Inc	15.33	15.90	14.96	15.02	3222950	-1.64%
SFBS		Servisfirst Bancs	87.18	88.28	86.06	86.93	98250	-1.65%
FDX		FedEx Corporation	315.70	318.66	312.13	312.91	970902	-1.67%
HSTM		HealthStream, Inc	28.80	29.06	28.26	28.46	44576	-1.69%
TSCO		Tractor Supply Company	31.19	31.91	30.34	30.47	6427464	-1.74%
VMC		Vulcan Materials Company	291.03	298.85	287.06	288.28	360541	-1.75%
MLR		Miller Industries, Inc	51.49	51.49	49.48	49.64	29935	-1.80%
FCBC		First Community Bancshares, Inc	45.35	45.58	44.30	44.85	34881	-1.86%
WRLD		World Acceptance Corp	194.40	195.19	188.48	191.27	19838	-1.87%
IIIV		I3 Verticals Inc Cl A	20.93	21.44	20.63	20.71	93464	-1.89%
CVLG		Covenant Logistics Group Inc	47.57	48.16	46.49	47.31	90006	-1.95%
DKL		MSSATURNS FORD 8	56.65	56.83	54.67	55.01	24218	-1.98%
ASTE		Astec Industries, Inc	55.56	57.23	54.30	55.16	48098	-2.13%
PNFP		Pinnacle Financial Partners	102.57	102.72	100.40	101.05	1217700	-2.16%
THFF		First Financial Corporation	77.47	77.97	75.56	76.45	28808	-2.16%
FITB		Fifth Third Bancorp	58.93	58.93	55.00	58.01	11586800	-2.29%
SHLS		Shoals Technologies Group Inc	10.30	10.82	10.01	10.29	4659931	-2.37%
CYH		Community Health Systems	3.38	3.40	3.25	3.30	835238	-2.37%
MBUU		Malibu Boats Inc	28.57	29.58	28.16	28.17	81126	-2.69%
CTBI		Community Trust Bancorp, Inc	76.46	76.62	74.02	74.95	49202	-2.75%
SURG		Synergetics USA Inc	0.32	0.33	0.29	0.31	553291	-3.13%
NVR		NVR, Inc	6650.20	6832.43	6480.24	6490.81	18836	-3.15%
HCA		Hca Holdings Inc	379.57	386.50	371.12	371.43	842846	-3.71%
LPX		Louisiana-Pacific Corporation	76.58	77.61	73.64	73.96	430029	-3.84%
SGRY		Surgery Partners CS	16.41	16.66	15.90	16.00	440837	-3.96%
LGIH		LGI Homes Inc	61.26	62.46	58.12	58.52	172395	-4.24%
MTH		Meritage Homes Corporation	77.02	78.72	73.81	74.15	1181608	-4.27%
CPIX		Cumberland Pharmaceuticals, Inc.	8.00	8.00	6.72	6.82	210223	-10.62%

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

Tennessee Stocks List

Tennessee Stocks list are tennessee stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
BLLB		Bell Buckle Holdings	0.0006	0.0006	0.0006	0.0006	3500	20.00%
ATWT		Atwec Tech Inc	0.0093	0.0099	0.0085	0.0099	4087600	6.45%
FACO		First Acceptance Corp	5.3600	5.4100	5.3600	5.4100	2000	1.12%
FFMH		First Fmrs Mrchts CO	59.0000	59.0000	59.0000	59.0000	100	0.85%
LIGA		Lig Assets Inc	0.0270	0.0300	0.0260	0.0300	20400	0.00%
FCNCB		First Citizens Bks B	1,810.0100	1,810.0100	1,810.0100	1,810.0100	100	-4.23%
PVCT		Provectus Pharma	0.0600	0.0617	0.0588	0.0605	107100	-4.42%
TLSS		Transportation and Logistics Systems Inc	0.0002	0.0002	0.0001	0.0001	1010100	-50.00%

Textile Stocks