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
MTH		Meritage Homes Corporation	63.42	67.00	63.30	66.95	857894	4.76%
MLI		Mueller Industries, Inc	73.31	77.03	73.02	76.98	1106258	4.73%
SGRY		Surgery Partners CS	19.29	20.21	19.21	20.20	2322108	4.66%
SFBS		Servisfirst Bancs	72.56	76.35	72.56	76.21	477236	4.48%
THFF		First Financial Corporation	50.92	52.67	50.92	52.67	60893	3.42%
FUSB		First US Bancshares Inc	13.17	13.17	13.17	13.17	1300	3.38%
BZH		Beazer Homes USA, Inc	21.45	22.35	21.35	22.33	236148	3.28%
FBK		Fb Financial Corp	43.04	44.48	42.87	44.46	180529	3.11%
DG		Dollar General Corp.	112.29	115.01	111.81	114.95	3945998	3.08%
LGIH		LGI Homes Inc	47.55	49.61	47.25	49.49	370400	2.98%
CYRX		Cryoport Inc	6.17	6.59	6.16	6.56	572900	2.98%
SMBK		Smartfinancial Inc	32.14	32.78	31.50	32.55	61614	2.97%
CTBI		Community Trust Bancorp, Inc	50.32	51.84	50.29	51.72	50000	2.95%
RNST		Renasant Corp	34.44	35.50	34.43	35.47	605142	2.84%
MBUU		Malibu Boats Inc	31.39	32.46	31.01	32.40	95700	2.69%
FCBC		First Community Bancshares, Inc	37.55	38.88	37.55	38.77	41400	2.67%
HWC		Hancock Whitney Corp	53.86	55.46	53.63	55.36	771600	2.63%
CADE		Cadence Financial Corporation	30.06	31.09	30.01	31.07	1700538	2.61%
GABC		German American Bancorp	36.76	37.85	36.65	37.84	183700	2.60%
NVR		NVR, Inc	7117.18	7347.62	7071.57	7339.17	21841	2.53%
CVLG		Covenant Logistics Group Inc	22.75	23.48	22.66	23.42	147602	2.49%
HSTM		HealthStream, Inc	26.68	27.37	26.47	27.26	207400	2.48%
PNFP		Pinnacle Financial Partners	104.33	107.70	103.59	107.54	489000	2.48%
IIIV		I3 Verticals Inc Cl A	24.48	25.30	24.35	25.22	416900	2.44%
FITB		Fifth Third Bancorp	39.17	40.22	39.09	40.22	6650676	2.24%
SNV		Synovus Financial Corp	48.30	49.95	48.17	49.85	962438	2.24%
TSCO		Tractor Supply Company	52.67	53.74	52.49	53.66	4457208	2.17%
VMC		Vulcan Materials Company	256.11	261.29	254.94	261.04	917749	1.99%
SFNC		Simmons First National Corporation	18.20	18.62	18.18	18.62	980066	1.97%
WOW		Wideopenwest Inc	4.06	4.14	3.94	4.13	411186	1.72%
MLR		Miller Industries, Inc	43.42	44.41	42.91	44.40	63955	1.58%
SO		The Southern Company	89.70	90.74	89.44	90.67	5907231	1.53%
CYH		Community Health Systems	3.30	3.40	3.26	3.36	2136701	1.51%
NHC		National HealthCare Corporation	104.01	107.45	104.01	106.43	76900	1.50%
AZO		AutoZone, Inc	3664.64	3727.43	3642.31	3709.54	214644	1.48%
FHN		First Horizon National Corporation	19.77	20.27	19.70	20.23	6761277	1.45%
FDX		FedEx Corporation	223.80	229.29	223.75	229.23	2026150	1.41%
LPX		Louisiana-Pacific Corporation	86.16	88.03	85.03	87.81	766709	1.40%
MCFT		Mcbc Holdings	17.87	18.30	17.55	18.24	104200	1.39%
DUK		Duke Energy Corporation	115.94	117.29	115.88	116.97	2417345	1.36%
BKD		Brookdale Senior Living, Inc	6.74	6.92	6.69	6.91	2824178	1.32%
SURG		Synergetics USA Inc	2.70	2.83	2.64	2.73	46353	1.11%
PAG		Penske Automotive Group, Inc	172.18	175.75	171.95	175.30	340587	1.05%
EMN		Eastman Chemical Company	73.65	75.14	72.96	75.01	1633316	1.02%
UNM		Unum Group	79.03	80.12	78.46	80.07	947448	1.00%
FTDR		Frontdoor Inc	58.60	59.36	58.03	59.03	658500	0.82%
UMH		UMH Properties, Inc	16.75	16.96	16.47	16.87	314343	0.78%
IP		International Paper Company	45.58	46.15	44.76	46.09	3345347	0.57%
CBRL		Cracker Barrel Old Country Store, Inc	58.37	59.92	56.58	59.86	1097300	0.44%
HCA		Hca Holdings Inc	378.96	380.64	372.38	378.72	1094620	0.32%
ASO		AirShares EU Carbon Allowances Fund(ETF)	43.66	44.15	42.52	44.01	1688000	0.02%
CXW		Corrections Corporation of America	20.54	20.58	20.08	20.49	649308	0.00%
DKL		MSSATURNS FORD 8	43.27	43.97	42.44	43.04	73583	-0.05%
FWRD		Forward Air Corporation	21.90	22.74	21.45	22.11	1065200	-0.32%
WRLD		World Acceptance Corp	156.92	158.34	153.76	156.33	94707	-0.46%
SHLS		Shoals Technologies Group Inc	4.90	5.05	4.81	4.95	2225379	-0.60%
ASTE		Astec Industries, Inc	38.59	38.78	37.45	38.62	165300	-0.69%
AMR		AMR Corporation	107.00	109.08	103.31	106.02	350609	-0.93%
ACHC		Acadia Healthcr Company	21.39	21.46	20.36	20.85	2222600	-3.29%
KIRK		Kirklands, Inc	1.09	1.11	1.05	1.05	231500	-3.67%
DK		Delek US Holdings, Inc	21.82	21.82	20.67	20.89	1563036	-4.04%
GCO		Genesco Inc	22.00	22.19	20.89	21.00	271155	-5.91%
CLOV		Clover Health Investments Corp	2.97	2.98	2.78	2.83	10240800	-6.29%
CPIX		Cumberland Pharmaceuticals, Inc.	4.80	4.90	3.89	3.93	265600	-9.66%

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	0.0002	0.0002	0.0001	0.0002	5442555	100.00%
ATWT		Atwec Tech Inc	0.0008	0.0008	0.0008	0.0008	7110	14.29%
SAENF		Solar Alliance Energy Inc	0.0157	0.0157	0.0157	0.0157	100	7.53%
PVCT		Provectus Pharma	0.0735	0.0782	0.0720	0.0780	268199	4.14%
FCNCB		First Citizens Bks B	1,660.0000	1,726.4000	1,650.2500	1,650.2500	19	0.02%
TRUX		Truxton Corp	78.2475	78.2475	78.0000	78.0000	300	0.00%
GRLT		Grillit Inc	0.0004	0.0005	0.0004	0.0005	10638320	0.00%
MCBI		Mountain Commerce Bancorp Inc	19.4600	19.4600	19.4600	19.4600	200	-0.21%
FACO		First Acceptance Corp	3.1600	3.1600	3.1500	3.1500	2384	-0.32%
WRLC		Windrock Ld CO	450.0000	450.0000	450.0000	450.0000	12	-0.55%
FFMH		First Fmrs Mrchts CO	40.0000	41.7500	39.5000	41.7500	1200	-0.55%
BLLB		Bell Buckle Holdings	0.0005	0.0006	0.0004	0.0005	14088295	-16.67%
LIGA		Lig Assets Inc	0.0148	0.0148	0.0148	0.0148	300	-25.63%

Textile Stocks