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
AMR		AMR Corporation	186.10	197.39	186.10	192.53	54346	3.97%
EMN		Eastman Chemical Company	73.19	74.78	73.01	74.26	323161	2.10%
UMH		UMH Properties, Inc	15.38	15.71	15.38	15.65	1122572	1.82%
SURG		Synergetics USA Inc	0.67	0.70	0.65	0.68	139042	1.49%
DK		Delek US Holdings, Inc	41.50	42.21	40.26	41.73	589068	1.46%
ASO		AirShares EU Carbon Allowances Fund(ETF)	55.03	56.56	54.92	56.37	602624	1.26%
FWRD		Forward Air Corporation	18.87	19.28	18.70	19.12	268551	1.22%
VMC		Vulcan Materials Company	293.98	295.80	292.04	295.51	321669	0.85%
MLR		Miller Industries, Inc	48.52	49.02	48.09	48.90	47886	0.70%
PAG		Penske Automotive Group, Inc	155.65	156.93	154.83	156.12	53046	0.66%
MBUU		Malibu Boats Inc	25.43	25.64	25.17	25.49	113763	0.59%
CLOV		Clover Health Investments Corp	1.92	1.95	1.90	1.93	4234186	0.52%
GCO		Genesco Inc	31.92	32.31	31.06	31.67	65534	0.32%
ASTE		Astec Industries, Inc	61.35	61.82	60.85	61.24	32752	0.23%
MLI		Mueller Industries, Inc	121.29	121.89	120.28	121.15	179785	0.22%
UNM		Unum Group	76.40	76.92	75.95	76.68	394521	0.08%
FUSB		First US Bancshares Inc	15.64	15.65	15.59	15.65	16681	0.06%
SHLS		Shoals Technologies Group Inc	7.09	7.21	6.85	6.98	2276962	0.00%
CYH		Community Health Systems	3.17	3.20	3.15	3.16	718791	0.00%
CPIX		Cumberland Pharmaceuticals, Inc.	3.10	3.12	3.05	3.10	11317	0.00%
HSTM		HealthStream, Inc	20.06	20.17	19.65	19.89	147959	-0.15%
MTH		Meritage Homes Corporation	67.10	67.10	65.76	66.57	514943	-0.21%
MCFT		Mcbc Holdings	21.53	21.70	21.24	21.53	37757	-0.23%
SGRY		Surgery Partners CS	12.87	13.13	12.81	12.90	470784	-0.31%
SO		The Southern Company	98.00	98.20	96.84	97.16	1599314	-0.43%
BZH		Beazer Homes USA, Inc	21.87	22.13	21.58	21.71	227267	-0.46%
DKL		MSSATURNS FORD 8	49.19	50.45	49.11	49.95	19366	-0.58%
FCBC		First Community Bancshares, Inc	43.37	43.49	42.77	43.11	20350	-0.67%
IP		International Paper Company	37.08	37.34	36.43	36.49	2111100	-0.73%
NVR		NVR, Inc	6784.72	6829.74	6711.94	6746.26	4191	-0.77%
SMBK		Smartfinancial Inc	42.44	42.45	41.59	42.19	12242	-0.78%
FDX		FedEx Corporation	377.00	378.78	373.04	374.07	451756	-0.78%
CYRX		Cryoport Inc	9.82	9.88	9.50	9.68	313967	-0.82%
RNST		Renasant Corp	39.54	39.58	39.20	39.40	351348	-0.86%
GABC		German American Bancorp	44.32	44.32	43.66	44.05	59132	-0.88%
DUK		Duke Energy Corporation	133.00	133.52	131.79	131.80	1123934	-0.89%
THFF		First Financial Corporation	67.44	67.44	66.22	66.75	27071	-1.04%
PNFP		Pinnacle Financial Partners	93.20	93.30	92.21	92.52	903500	-1.14%
TSCO		Tractor Supply Company	45.52	45.77	44.87	45.04	2765935	-1.29%
CTBI		Community Trust Bancorp, Inc	65.25	65.26	64.00	64.61	50554	-1.37%
FHN		First Horizon National Corporation	24.41	24.46	23.99	24.06	3256340	-1.51%
HWC		Hancock Whitney Corp	68.05	68.05	67.09	67.20	155234	-1.55%
CXW		Corrections Corporation of America	20.15	20.30	19.76	19.91	168937	-1.58%
CVLG		Covenant Logistics Group Inc	28.92	29.00	28.39	28.41	23013	-1.66%
LPX		Louisiana-Pacific Corporation	76.07	76.92	74.73	74.79	356808	-1.66%
FTDR		Frontdoor Inc	57.69	57.72	55.62	56.72	166729	-1.70%
BKD		Brookdale Senior Living, Inc	13.87	13.90	13.35	13.55	2230981	-1.74%
FITB		Fifth Third Bancorp	50.18	50.59	49.27	49.31	3386676	-1.81%
SFBS		Servisfirst Bancs	79.53	79.53	78.03	78.14	49818	-2.06%
HCA		Hca Holdings Inc	505.60	508.60	493.05	495.55	326439	-2.26%
LGIH		LGI Homes Inc	42.00	42.00	39.20	39.77	143836	-2.29%
SFNC		Simmons First National Corporation	20.95	21.18	20.47	20.50	545856	-2.47%
FBK		Fb Financial Corp	56.35	56.35	54.89	54.89	93573	-2.85%
NHC		National HealthCare Corporation	176.03	176.03	168.11	171.10	48717	-3.15%
AZO		AutoZone, Inc	3514.76	3544.73	3412.41	3430.46	157857	-3.32%
DG		Dollar General Corp.	119.90	119.90	114.89	115.72	1548107	-3.37%
WRLD		World Acceptance Corp	155.23	155.23	140.90	148.89	76636	-3.60%
CBRL		Cracker Barrel Old Country Store, Inc	29.63	30.05	28.00	28.40	498796	-4.51%
ACHC		Acadia Healthcr Company	27.05	27.45	25.82	25.96	1189674	-4.56%
IIIV		I3 Verticals Inc Cl A	21.71	22.32	20.71	20.78	311756	-4.85%

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
PVCT		Provectus Pharma	0.0570	0.0570	0.0570	0.0570	9300	2.70%
FACO		First Acceptance Corp	5.0000	5.1051	4.8400	5.0900	6500	1.80%
SAENF		Solar Alliance Energy Inc	0.0107	0.0107	0.0107	0.0107	1000	0.94%
TRUX		Truxton Corp	86.0000	86.0000	86.0000	86.0000	900	0.89%
FCNCB		First Citizens Bks B	1,665.0200	1,693.0000	1,665.0000	1,693.0000	100	0.18%
TLSS		Transportation and Logistics Systems Inc	0.0001	0.0002	0.0001	0.0002	8640700	0.00%
BLLB		Bell Buckle Holdings	0.0005	0.0006	0.0005	0.0006	9991700	0.00%
LIGA		Lig Assets Inc	0.0317	0.0340	0.0317	0.0340	2000	-2.86%
ATWT		Atwec Tech Inc	0.0011	0.0011	0.0010	0.0010	3811700	-9.09%

Textile Stocks