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.

12/2/2022

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol Chart Open High Low Close Volume % Change Stock Predictions
ACHC 86.85 88.89 86.43 87.44 636600 -0.21% ACHC Stock Predictions
AMR 165.60 171.15 165.60 168.59 256900 0.77% AMR Stock Predictions
ASO 48.89 50.76 48.19 49.92 1506100 0.89% ASO Stock Predictions
ASTE 43.31 44.18 42.89 43.79 69600 -0.07% ASTE Stock Predictions
AZO 2541.51 2579.69 2539.36 2571.59 152600 0.73% AZO Stock Predictions
BKD 3.15 3.36 3.15 3.34 5712900 5.36% BKD Stock Predictions
BZH 13.65 13.93 13.56 13.72 275500 -2.90% BZH Stock Predictions
CADE 28.50 29.17 28.45 29.12 839200 1.11% CADE Stock Predictions
CBRL 103.97 105.77 98.12 98.87 1876700 -12.94% CBRL Stock Predictions
CLOV 1.28 1.37 1.27 1.36 5115200 2.26% CLOV Stock Predictions
CONN 9.67 10.06 9.67 9.86 142900 -1.10% CONN Stock Predictions
CPIX 2.21 2.30 2.21 2.25 18100 -2.17% CPIX Stock Predictions
CSTR 17.75 18.50 17.74 18.35 45100 2.63% CSTR Stock Predictions
CTBI 47.68 47.91 47.52 47.90 25200 -0.10% CTBI Stock Predictions
CVLG 37.71 37.96 37.32 37.45 92400 -2.42% CVLG Stock Predictions
CXW 13.02 13.15 12.68 12.78 687000 -2.81% CXW Stock Predictions
CYH 3.25 3.50 3.14 3.45 2086200 2.37% CYH Stock Predictions
CYRX 19.41 20.02 19.12 19.99 300300 0.55% CYRX Stock Predictions
DG 234.00 244.99 233.57 243.96 5253400 3.22% DG Stock Predictions
DK 29.50 30.03 28.88 28.93 1301100 -2.89% DK Stock Predictions
DKL 49.76 50.84 49.20 50.09 67500 -0.20% DKL Stock Predictions
DUK 99.39 99.75 98.50 99.52 2097700 -0.79% DUK Stock Predictions
EMN 85.24 88.02 85.01 87.52 941400 1.27% EMN Stock Predictions
FBK 42.50 43.09 42.42 42.79 69300 -0.28% FBK Stock Predictions
FCBC 36.86 37.71 36.65 37.59 19500 0.45% FCBC Stock Predictions
FDX 178.16 182.46 177.08 181.41 2058700 0.53% FDX Stock Predictions
FHN 24.68 24.71 24.65 24.68 5650000 -0.08% FHN Stock Predictions
FITB 35.21 35.56 35.08 35.25 4718500 -1.45% FITB Stock Predictions
FTDR 22.99 23.56 22.87 23.33 593700 -0.21% FTDR Stock Predictions
FUSB 8.60 8.60 8.60 8.60 500 1.78% FUSB Stock Predictions
FWRD 109.69 112.43 109.69 111.73 109300 0.42% FWRD Stock Predictions
GABC 39.09 39.33 38.83 39.18 47200 -0.20% GABC Stock Predictions
GCO 46.34 47.54 43.57 45.61 338700 -5.78% GCO Stock Predictions
HCA 234.79 240.01 234.33 239.03 797400 0.23% HCA Stock Predictions
HSTM 25.44 25.97 25.11 25.57 79200 -0.23% HSTM Stock Predictions
HTBI 25.53 25.74 25.37 25.59 35800 -0.51% HTBI Stock Predictions
HWC 53.89 54.65 53.77 54.58 294800 0.04% HWC Stock Predictions
IIIV 25.60 26.54 25.33 25.44 94500 -2.42% IIIV Stock Predictions
IP 37.08 37.22 36.70 37.10 2631500 -0.78% IP Stock Predictions
KIRK 3.65 3.89 3.65 3.84 900000 0.79% KIRK Stock Predictions
LAZY 13.51 14.26 13.35 13.56 101400 -1.38% LAZY Stock Predictions
LGIH 99.90 102.89 99.11 99.58 153200 -2.60% LGIH Stock Predictions
LOKM 9.98 9.98 9.96 9.96 309300 0.00% LOKM Stock Predictions
LPX 62.41 64.26 62.41 63.98 714400 -0.64% LPX Stock Predictions
MBUU 57.05 58.81 57.05 58.41 50200 0.55% MBUU Stock Predictions
MCFT 25.73 26.52 25.73 26.35 94300 1.19% MCFT Stock Predictions
MLI 68.55 70.01 68.44 69.60 157600 0.61% MLI Stock Predictions
MLR 27.20 28.15 27.20 27.92 14600 1.34% MLR Stock Predictions
MTH 85.01 87.50 84.72 86.65 167600 -0.46% MTH Stock Predictions
NHC 60.13 60.61 60.05 60.08 26400 -1.02% NHC Stock Predictions
NICK 6.45 6.68 6.45 6.68 800 2.45% NICK Stock Predictions
ONCT 0.90 0.95 0.90 0.93 87000 1.09% ONCT Stock Predictions
OSH 21.42 22.50 21.29 22.14 1019200 1.75% OSH Stock Predictions
PAG 124.02 126.45 123.72 125.82 365500 0.86% PAG Stock Predictions
PATI 8.25 8.25 8.25 8.25 800 -1.79% PATI Stock Predictions
PNFP 82.85 83.31 82.16 82.89 176900 -1.03% PNFP Stock Predictions
RNST 40.45 40.90 40.08 40.73 112100 -0.07% RNST Stock Predictions
SDC 0.60 0.61 0.56 0.56 3246200 -6.67% SDC Stock Predictions
SFBS 76.02 77.04 76.02 77.01 63800 0.43% SFBS Stock Predictions
SFNC 22.88 23.06 22.58 22.76 392300 -1.30% SFNC Stock Predictions
SGRY 27.93 29.29 27.66 29.20 589200 2.24% SGRY Stock Predictions
SHLS 22.95 25.15 22.83 24.79 17310300 6.39% SHLS Stock Predictions
SJW 73.50 74.73 73.29 74.39 140300 0.09% SJW Stock Predictions
SMBK 29.75 30.00 29.74 29.98 22900 0.37% SMBK Stock Predictions
SNV 41.50 41.89 41.47 41.81 428700 -0.50% SNV Stock Predictions
SO 67.12 67.54 66.78 67.34 4003400 -0.56% SO Stock Predictions
SURG 7.20 7.53 7.06 7.48 178400 4.76% SURG Stock Predictions
THFF 47.88 48.18 47.64 47.92 28500 -0.83% THFF Stock Predictions
TSCO 223.65 225.84 220.77 224.94 718900 0.14% TSCO Stock Predictions
UCBI 38.30 38.79 38.00 38.53 314100 -0.39% UCBI Stock Predictions
UMH 17.23 17.60 17.08 17.55 217300 0.80% UMH Stock Predictions
UNM 42.35 43.28 42.17 42.87 1623200 2.17% UNM Stock Predictions
USX 2.20 2.20 2.11 2.18 83100 -0.91% USX Stock Predictions
VMC 181.76 185.46 180.88 184.49 528600 0.36% VMC Stock Predictions
WOW 9.98 10.15 9.83 10.10 274100 -0.79% WOW Stock Predictions
WRLD 71.59 74.00 70.00 72.05 42400 -1.38% WRLD Stock Predictions



Textile Stocks

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

Free Signup





Top 50 Stocks
Top 10 Penny Stocks
Trade Alert +742% in 7 Days