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
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