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
SHLS		Shoals Technologies Group Inc	8.45	9.76	8.31	9.59	6226365	11.51%
AMR		AMR Corporation	182.22	190.94	180.42	190.14	152705	5.88%
DG		Dollar General Corp.	126.25	132.71	126.15	132.68	4208489	5.41%
ACHC		Acadia Healthcr Company	13.65	14.47	13.60	14.45	4630518	5.17%
IIIV		I3 Verticals Inc Cl A	24.67	25.51	24.31	25.51	155322	3.95%
SMBK		Smartfinancial Inc	38.68	39.86	38.59	39.76	54209	3.01%
UNM		Unum Group	75.00	76.98	74.20	76.50	1018384	3.00%
CLOV		Clover Health Investments Corp	2.68	2.80	2.67	2.75	4310526	3.00%
HCA		Hca Holdings Inc	470.95	482.59	468.73	482.35	995796	2.88%
ASO		AirShares EU Carbon Allowances Fund(ETF)	54.93	56.74	54.58	56.34	1603316	2.53%
MLR		Miller Industries, Inc	38.27	39.39	38.27	39.15	33723	2.35%
ASTE		Astec Industries, Inc	45.90	47.56	45.90	47.16	65274	2.28%
CVLG		Covenant Logistics Group Inc	23.08	23.56	22.77	23.48	53219	2.18%
WRLD		World Acceptance Corp	146.86	150.68	144.46	149.13	89232	2.17%
CXW		Corrections Corporation of America	18.66	18.98	18.48	18.97	560970	1.99%
GCO		Genesco Inc	23.53	24.29	23.53	24.27	56228	1.97%
CADE		Cadence Financial Corporation	42.85	44.26	42.85	43.99	1379261	1.88%
NHC		National HealthCare Corporation	135.50	138.13	135.01	137.75	63646	1.85%
FITB		Fifth Third Bancorp	47.44	48.71	47.37	48.40	6895945	1.77%
LGIH		LGI Homes Inc	48.83	50.54	48.83	49.45	150358	1.67%
FTDR		Frontdoor Inc	54.31	55.03	54.23	54.88	209405	1.57%
UMH		UMH Properties, Inc	15.74	15.99	15.72	15.90	526189	1.53%
EMN		Eastman Chemical Company	64.79	65.98	64.31	65.88	1245972	1.42%
AZO		AutoZone, Inc	3449.97	3490.85	3395.50	3469.10	271558	1.40%
FUSB		First US Bancshares Inc	14.02	14.29	14.02	14.29	8377	1.35%
CTBI		Community Trust Bancorp, Inc	59.47	60.40	59.47	60.15	29937	1.09%
PNFP		Pinnacle Financial Partners	100.44	102.24	100.30	101.06	530777	1.07%
SNV		Synovus Financial Corp	52.62	53.68	52.55	53.21	246164	1.04%
FCBC		First Community Bancshares, Inc	34.44	35.25	34.44	34.82	19344	1.04%
MLI		Mueller Industries, Inc	113.20	114.87	112.79	114.00	640315	0.99%
VMC		Vulcan Materials Company	297.92	303.75	296.82	299.27	900160	0.81%
BZH		Beazer Homes USA, Inc	22.79	23.21	22.64	22.79	182612	0.80%
SO		The Southern Company	84.89	85.47	84.26	84.73	6262375	0.79%
GABC		German American Bancorp	40.50	41.10	40.50	40.86	66772	0.79%
CBRL		Cracker Barrel Old Country Store, Inc	28.05	30.20	27.70	28.23	4152082	0.75%
MCFT		Mcbc Holdings	19.02	19.32	18.71	19.14	152522	0.74%
LPX		Louisiana-Pacific Corporation	87.69	88.47	87.31	87.67	1000503	0.63%
DKL		MSSATURNS FORD 8	45.03	45.45	44.50	45.25	17296	0.62%
MTH		Meritage Homes Corporation	72.21	73.79	72.20	72.57	196969	0.62%
FHN		First Horizon National Corporation	23.75	24.11	23.32	23.97	4492675	0.42%
HSTM		HealthStream, Inc	24.34	24.49	24.03	24.33	107349	0.37%
RNST		Renasant Corp	36.91	37.43	36.84	37.05	249156	0.35%
DUK		Duke Energy Corporation	114.56	115.50	113.99	114.39	2992230	0.34%
HWC		Hancock Whitney Corp	65.52	66.62	65.52	65.85	402080	0.21%
FBK		Fb Financial Corp	58.61	59.36	58.57	58.83	90788	0.19%
WOW		Wideopenwest Inc	5.18	5.18	5.17	5.18	495950	0.19%
PAG		Penske Automotive Group, Inc	170.05	172.11	168.18	170.31	103443	0.11%
FDX		FedEx Corporation	284.66	288.44	284.35	284.78	1351479	0.09%
CPIX		Cumberland Pharmaceuticals, Inc.	2.52	2.64	2.43	2.49	161701	0.00%
THFF		First Financial Corporation	64.01	65.00	63.91	64.18	26653	-0.12%
IP		International Paper Company	39.22	39.81	39.00	39.05	5895685	-0.15%
NVR		NVR, Inc	7541.68	7609.99	7480.18	7498.27	3252	-0.18%
SFBS		Servisfirst Bancs	75.78	76.74	75.28	75.50	49098	-0.41%
SFNC		Simmons First National Corporation	19.63	19.94	19.53	19.58	502991	-0.41%
MBUU		Malibu Boats Inc	30.15	30.41	29.63	29.87	156296	-0.43%
DK		Delek US Holdings, Inc	33.91	34.75	33.30	34.22	648121	-1.04%
CYH		Community Health Systems	3.35	3.40	3.27	3.28	599158	-1.80%
FWRD		Forward Air Corporation	26.25	26.70	25.37	25.50	565384	-1.89%
TSCO		Tractor Supply Company	52.76	53.73	51.55	51.82	3653443	-1.93%
BKD		Brookdale Senior Living, Inc	10.48	10.56	10.11	10.24	3198639	-2.10%
SURG		Synergetics USA Inc	1.55	1.59	1.40	1.46	133972	-2.67%
SGRY		Surgery Partners CS	16.52	16.58	16.04	16.08	2455199	-2.84%
CYRX		Cryoport Inc	9.96	10.14	9.60	9.64	591762	-4.17%

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
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0002	0.0001	0.0002	8386100	100.00%
ATWT		Atwec Tech Inc	0.0010	0.0012	0.0010	0.0012	361200	20.00%
BLLB		Bell Buckle Holdings	0.0005	0.0007	0.0005	0.0007	8741700	16.67%
SAENF		Solar Alliance Energy Inc	0.0128	0.0144	0.0128	0.0144	4500	7.46%
FCNCB		First Citizens Bks B	1,740.0000	1,764.0000	1,730.0000	1,745.7610	100	1.13%
FACO		First Acceptance Corp	3.7300	3.7300	3.7300	3.7300	1000	0.00%
LIGA		Lig Assets Inc	0.0154	0.0154	0.0135	0.0154	200100	0.00%
PVCT		Provectus Pharma	0.0653	0.0660	0.0640	0.0648	112800	-0.31%
MCBI		Mountain Commerce Bancorp Inc	23.5000	23.5300	22.8600	23.2200	132800	-0.73%
GRLT		Grillit Inc	0.0020	0.0021	0.0017	0.0019	44559200	-9.52%

Textile Stocks