Stock Screener

Tennessee Stocks List

Tennessee Stocks List is a list of public traded Tennessee companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

Tennessee Stocks

7/10/2025

>> 10 Stock Chart Patterns That Tell You When to Buy & Sell <<
Symbol Chart Company Open High Low Close Volume % Change
ACHC Acadia Healthcr Company 24.46 25.04 23.99 24.69 1.56M 1.11%
AMR AMR Corporation 111.32 119.80 111.32 117.49 436.7K 7.58%
ASO AirShares EU Carbon Allowances Fund(ETF) 50.39 52.47 49.94 51.88 1.85M 3.37%
ASTE Astec Industries, Inc 40.90 41.97 40.76 41.13 299.1K 0.78%
AZO AutoZone, Inc 3749.73 3779.95 3700.00 3728.48 188.3K -0.37%
BKD Brookdale Senior Living, Inc 7.43 7.74 7.36 7.74 4.35M 4.03%
BZH Beazer Homes USA, Inc 24.25 25.07 24.12 24.64 354.8K 1.23%
CADE Cadence Financial Corporation 35.17 35.94 35.17 35.65 1.44M 1.34%
CBRL Cracker Barrel Old Country Store, Inc 66.36 69.33 66.10 68.33 1.12M 3.02%
CLOV Clover Health Investments Corp 3.18 3.20 3.05 3.07 6.91M -3.15%
CPIX Cumberland Pharmaceuticals, Inc. 3.06 3.34 3.06 3.34 16.2K 8.44%
CTBI Community Trust Bancorp, Inc 55.01 55.85 55.01 55.67 20.1K 0.60%
CVLG Covenant Logistics Group Inc 25.74 26.35 25.71 25.81 141.3K 0.82%
CXW Corrections Corporation of America 22.16 22.38 22.05 22.23 722.3K -0.27%
CYH Community Health Systems 3.52 3.63 3.43 3.58 1.34M 1.99%
CYRX Cryoport Inc 7.56 7.72 7.44 7.51 259.6K 0.27%
DG Dollar General Corp. 111.76 113.57 111.61 112.26 2.52M -0.08%
DK Delek US Holdings, Inc 24.24 26.80 24.24 26.67 4.04M 9.62%
DKL MSSATURNS FORD 8 44.37 44.37 43.63 44.27 43.8K 0.27%
DUK Duke Energy Corporation 116.60 118.39 116.25 118.17 2.05M 0.85%
EMN Eastman Chemical Company 80.49 82.38 79.96 81.56 1.47M 1.59%
FBK Fb Financial Corp 47.15 47.82 46.91 47.39 307.5K 0.49%
FCBC First Community Bancshares, Inc 40.74 41.67 40.35 41.01 25.1K 0.32%
FDX FedEx Corporation 236.88 240.36 236.62 238.73 1.94M 0.94%
FHN First Horizon National Corporation 21.95 22.22 21.83 22.10 5.34M 0.73%
FITB Fifth Third Bancorp 43.48 44.34 43.40 44.15 3.45M 1.66%
FTDR Frontdoor Inc 57.58 59.06 57.58 58.43 297K 0.76%
FUSB First US Bancshares Inc 13.01 13.01 12.56 13.00 2.9K 0.00%
FWRD Forward Air Corporation 27.82 28.81 27.64 28.61 487.3K 3.47%
GABC German American Bancorp 40.70 41.30 40.70 41.11 61.8K 0.54%
GCO Genesco Inc 22.94 24.63 22.94 24.10 237.4K 5.38%
HCA Hca Holdings Inc 376.76 381.29 368.49 378.32 1.58M -0.03%
HSTM HealthStream, Inc 27.31 27.60 27.14 27.21 143.4K -0.69%
HWC Hancock Whitney Corp 61.24 62.24 61.06 61.83 502.7K 0.90%
IIIV I3 Verticals Inc Cl A 29.59 30.10 28.92 28.94 270.2K -2.26%
IP International Paper Company 51.55 52.85 51.35 52.41 4.09M 2.04%
KIRK Kirklands, Inc 1.18 1.21 1.18 1.20 77.7K 1.69%
LGIH LGI Homes Inc 55.08 57.99 55.08 56.44 380.3K 2.28%
LPX Louisiana-Pacific Corporation 90.38 97.62 90.36 96.48 1.27M 6.61%
MBUU Malibu Boats Inc 35.04 36.37 34.92 35.63 159.9K 2.92%
MCFT Mcbc Holdings 20.12 20.88 20.12 20.65 89.5K 2.48%
MLI Mueller Industries, Inc 84.87 86.14 84.69 85.62 1.07M 0.93%
MLR Miller Industries, Inc 45.42 46.73 45.42 45.56 55.6K 0.31%
MTH Meritage Homes Corporation 73.66 76.59 73.57 75.36 2.24M 1.84%
NHC National HealthCare Corporation 102.95 104.82 102.90 104.03 66.5K 0.28%
PAG Penske Automotive Group, Inc 181.65 186.33 181.48 184.12 233K 1.40%
PNFP Pinnacle Financial Partners 118.74 120.46 118.35 119.63 442K 0.84%
RNST Renasant Corp 38.03 38.90 38.03 38.74 574.7K 1.41%
SFBS Servisfirst Bancs 81.62 83.20 80.83 82.57 208K 0.74%
SFNC Simmons First National Corporation 19.98 20.30 19.90 20.19 437.3K 0.55%
SGRY Surgery Partners CS 22.31 22.70 22.15 22.27 775.5K -0.54%
SHLS Shoals Technologies Group Inc 5.74 5.93 5.68 5.78 4.29M 0.52%
SMBK Smartfinancial Inc 35.66 35.85 35.54 35.64 57.4K 0.11%
SNV Synovus Financial Corp 54.99 55.55 54.61 55.11 1.4M 0.88%
SO The Southern Company 91.45 93.68 91.45 93.26 6.69M 1.41%
SURG Synergetics USA Inc 3.30 3.38 3.21 3.23 41.6K -1.52%
THFF First Financial Corporation 56.78 57.18 56.52 56.71 51.1K -0.09%
TSCO Tractor Supply Company 57.02 58.06 56.81 57.44 5.02M 0.40%
UMH UMH Properties, Inc 17.01 17.25 16.92 17.09 290.6K 0.06%
UNM Unum Group 79.32 80.56 79.05 80.47 1.07M 1.51%
VMC Vulcan Materials Company 269.33 272.09 268.82 270.73 974.8K 0.29%
WOW Wideopenwest Inc 4.07 4.08 3.99 4.02 167.9K -0.99%
WRLD World Acceptance Corp 174.98 177.25 173.41 175.06 71K 0.05%


Textile Stocks

Advanced stock screener
Scan for strong stocks
Never miss a profitable trade
$29.99/Month FREE
Limited Time Only

Free Signup




Best Pattern For Trading Signal
Monthly Dividend Stock





MACD Screener



RSI Screener

Moving Average Screener

Penny Stock Screener

Candlestick Screener

Stock Gainers & Losers

Swing Trading Strategies