Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Tailored Brands 0,303 -0,082 -21,23% 0,360 0,300 0,385 jul '20
Taiwan Semiconduc... 159,410 -0,590 -0,37% 0,000 0,000 160,000 28 mei
TAL Education Group 11,720 +0,290 +2,54% 0,000 0,000 11,430 28 mei
Tanger 27,110 -0,260 -0,95% 27,700 27,030 27,370 28 mei
Tapestry 41,410 -0,890 -2,10% 0,000 0,000 42,300 28 mei
Targa Resources Corp 115,510 +1,230 +1,08% 116,170 114,620 114,280 28 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 147,100 +1,870 +1,29% 0,000 0,000 145,230 28 mei
Taro Pharmaceutic... 42,690 0,000 0,00% 42,750 42,640 42,690 28 mei
Tata Motors Limited 25,140 0,000 0,00% 0,000 0,000 25,140 jan '23
Taubman Centers 42,990 0,000 0,00% 42,990 42,960 42,990 dec '20
Taubman Centers 25,030 +0,025 +0,10% 25,040 25,020 25,005 dec '20
Taubman Centers 25,000 -0,010 -0,04% 25,030 24,990 25,010 dec '20
Taylor Morrison H... 57,030 -0,660 -1,14% 58,190 56,720 57,690 28 mei
TC Energy Corp 38,310 -0,080 -0,21% 0,000 0,000 38,390 28 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 129,860 -0,390 -0,30% 131,090 129,350 130,250 28 mei
TE Connectivity Ltd 150,400 -0,470 -0,31% 0,000 0,000 150,870 28 mei
Team 7,990 +0,230 +2,96% 7,990 7,566 7,760 28 mei
Teck Resources Li... 52,770 +1,410 +2,75% 53,060 51,881 51,360 28 mei
Teekay Corp 9,920 +0,130 +1,33% 9,948 9,701 9,790 28 mei
Teekay LNG Partne... 16,980 0,000 0,00% 0,000 0,000 16,980 jan '22
Teekay Offshore P... 8,283 +0,253 +3,15% 8,600 8,000 8,030 mrt '20
Teekay Offshore P... 9,290 -0,910 -8,92% 10,200 8,000 10,200 mrt '20
Teekay Tankers Ltd 73,100 +0,600 +0,83% 73,265 71,935 72,500 28 mei
TEGNA 14,420 +0,080 +0,56% 14,645 14,340 14,340 28 mei
Tejon Ranch Co 18,030 -0,430 -2,33% 18,980 17,930 18,460 28 mei
Teladoc Health 11,360 -0,120 -1,05% 0,000 0,000 11,480 28 mei
Telecom Argentina SA 8,280 +0,050 +0,61% 8,570 8,220 8,230 28 mei
Teledyne Technolo... 394,950 -7,540 -1,87% 403,595 394,280 402,490 28 mei
Teleflex 204,640 -1,710 -0,83% 206,590 203,510 206,350 28 mei
Telefonica Brasil SA 8,770 -0,090 -1,02% 8,950 8,770 8,860 28 mei
Telefonica SA 4,510 +0,060 +1,35% 0,000 0,000 4,450 28 mei
Telephone and Dat... 19,080 +0,310 +1,65% 20,690 17,690 18,770 28 mei
Telephone and Dat... 25,360 0,000 0,00% 0,000 0,000 25,360 aug '21
Telephone and Dat... 25,400 +0,010 +0,04% 25,400 25,380 25,390 mei '21
Telephone and Dat... 25,160 0,000 0,00% 0,000 0,000 25,160 okt '21
Telephone and Dat... 25,260 +0,007 +0,03% 25,260 25,250 25,253 mei '21
Telus Corp 16,300 +0,020 +0,12% 16,500 16,200 16,280 28 mei
Tempur Sealy Inte... 49,610 -0,240 -0,48% 50,490 49,180 49,850 28 mei
Tenaris S A 34,300 +0,700 +2,08% 0,000 0,000 33,600 28 mei
Tenet Healthcare ... 130,860 -0,270 -0,21% 0,000 0,000 131,130 28 mei
Tennant Company 101,390 -1,130 -1,10% 103,000 101,060 102,520 28 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,200 +0,010 +0,05% 22,200 22,120 22,190 28 mei
Tennessee Valley ... 21,600 +0,030 +0,14% 21,605 21,530 21,570 28 mei
TERADATA Corp 31,870 +0,020 +0,06% 32,280 31,690 31,850 28 mei
Teradyne 145,240 +1,230 +0,85% 0,000 0,000 144,010 28 mei
Terex Corp 59,840 -1,130 -1,85% 61,440 59,570 60,970 28 mei
Ternium SA 42,740 -0,500 -1,16% 43,320 42,680 43,240 28 mei
Terreno Realty Corp 56,000 +0,040 +0,07% 56,580 55,810 55,960 28 mei
Tetra Technologies 3,790 +0,120 +3,27% 0,000 0,000 3,670 28 mei
Teva Pharmaceutic... 16,760 +0,160 +0,96% 0,000 0,000 16,600 28 mei
Texas Pacific Lan... 617,130 +5,870 +0,96% 621,155 612,820 611,260 28 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,470 -1,160 -1,31% 88,660 87,390 88,630 28 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,672 -0,058 -7,95% 0,724 0,658 0,730 28 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,070 -0,030 -0,14% 21,300 20,980 21,100 28 mei
The Hanover Insur... 25,360 +0,010 +0,04% 25,360 25,330 25,350 sep '20
THE Hartford Fina... 25,005 0,000 0,00% 0,000 0,000 25,005 apr '22
THE NEW Home Company 8,990 0,000 0,00% 0,000 0,000 8,990 sep '21
THE PNC Financial... 25,000 +0,010 +0,04% 25,080 24,990 24,990 aug '20
THE PNC Financial... 25,450 0,000 0,00% 0,000 0,000 25,450 okt '22
THE Royal Bank OF... 3,090 -0,020 -0,64% 3,120 3,060 3,110 jul '20
Thermo Fisher Sci... 572,570 -11,480 -1,97% 0,000 0,000 584,050 28 mei
Thermon Group Hol... 34,880 -0,800 -2,24% 35,840 34,880 35,680 28 mei
Third Point Reins... 10,210 -0,290 -2,76% 10,580 9,960 10,500 feb '21
THL Credit 24,590 +0,252 +1,03% 24,590 24,450 24,338 aug '20
THL Credit Senior... 11,970 +0,110 +0,93% 12,089 11,930 11,860 mei '20
Thomson Reuters Corp 172,490 -3,300 -1,88% 174,960 172,380 175,790 28 mei
Thor Industries 94,420 -1,220 -1,28% 95,375 93,600 95,640 28 mei
Tidewater 105,730 +2,930 +2,85% 0,000 0,000 102,800 28 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,760 -0,070 -1,20% 5,850 5,750 5,830 28 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 85,640 -1,440 -1,65% 87,630 85,410 87,080 28 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,260 -0,100 -1,20% 8,515 8,230 8,360 28 mei
TJX Companies 101,420 -0,720 -0,70% 0,000 0,000 102,140 28 mei
Toll Brothers 120,060 -2,850 -2,32% 123,840 119,140 122,910 28 mei
Tootsie Roll Indu... 29,540 -0,470 -1,57% 30,090 29,470 30,010 28 mei
TopBuild Corp 403,040 -6,540 -1,60% 414,250 402,230 409,580 28 mei
Toro Company (The) 79,390 -3,840 -4,61% 83,225 79,364 83,230 28 mei
Toronto Dominion ... 55,530 -1,030 -1,82% 0,000 0,000 56,560 28 mei
Tortoise Energy I... 33,900 +0,300 +0,89% 33,900 33,600 33,600 28 mei
Tortoise Midstrea... 39,910 +0,035 +0,09% 39,980 39,720 39,875 28 mei
Tortoise Pipeline... 33,400 +0,010 +0,03% 33,650 33,270 33,390 28 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 11,060 -0,050 -0,45% 11,270 10,880 11,110 28 mei
Toyota Motor Corp 218,720 +1,880 +0,87% 0,000 0,000 216,840 28 mei
TransAlta Corp 7,110 +0,010 +0,14% 7,265 7,045 7,100 28 mei
Transcontinental ... 27,810 -0,200 -0,71% 28,160 27,800 28,010 28 mei
TransDigm Group 1.317,940 -32,370 -2,40% 0,000 0,000 1.350,310 28 mei
Transocean Ltd 6,110 +0,340 +5,89% 0,000 0,000 5,770 28 mei
Transportadora de... 19,100 +1,120 +6,23% 19,100 18,060 17,980 28 mei
TransUnion 75,020 -1,270 -1,66% 76,900 74,540 76,290 28 mei
Travelers Compani... 210,370 -2,960 -1,39% 0,000 0,000 213,330 28 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,600 +0,150 +2,75% 5,620 5,390 5,450 28 mei
Treehouse Foods 35,180 -0,020 -0,06% 35,320 34,930 35,200 28 mei
Trex Company 86,710 -1,590 -1,80% 88,840 86,590 88,300 28 mei
Tri Pointe Homes 37,880 -0,440 -1,15% 38,690 37,790 38,320 28 mei
Tri-Continental Corp 44,990 -0,010 -0,02% 44,990 44,290 45,000 28 mei
TriNet Group 106,950 -0,590 -0,55% 108,290 106,520 107,540 28 mei
Trinity Industries 30,760 +0,340 +1,12% 31,140 30,468 30,420 28 mei
Trinseo PLC 3,550 +0,220 +6,61% 0,000 0,000 3,330 28 mei
TriplePoint Ventu... 9,390 -0,080 -0,84% 0,000 0,000 9,470 28 mei
Triple-S Manageme... 35,990 0,000 0,00% 0,000 0,000 35,990 jan '22
Triton Internatio... 79,550 0,000 0,00% 0,000 0,000 79,550 27 sep
Triumph Group 14,010 +0,030 +0,21% 14,220 13,500 13,980 28 mei
Tronox Limited 19,770 +0,780 +4,11% 0,000 0,000 18,990 28 mei
Trueblue 10,850 +0,080 +0,74% 11,040 10,690 10,770 28 mei
Truist Financial ... 25,010 +0,020 +0,08% 25,010 24,990 24,990 feb '21
Truist Financial ... 25,010 +0,010 +0,04% 25,010 24,990 25,000 feb '21
Tsakos Energy Nav... 25,000 +0,010 +0,04% 25,000 24,990 24,990 okt '20
Tsakos Energy Nav... 25,230 0,000 0,00% 0,000 0,000 25,230 06 jul
Tsakos Energy Nav... 31,160 +0,270 +0,87% 31,300 30,430 30,890 28 mei
Tupperware Brands... 1,780 -0,080 -4,30% 0,000 0,000 1,860 28 mei
Turkcell Iletisim... 6,890 -0,150 -2,13% 0,000 0,000 7,040 28 mei
Turning Point Brands 32,680 -0,180 -0,55% 33,339 32,490 32,860 28 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 21,500 -0,170 -0,78% 0,000 0,000 21,670 28 mei
Twilio 58,970 -0,080 -0,14% 0,000 0,000 59,050 28 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,570 0,000 0,00% 0,000 0,000 12,570 28 mei
Tyler Technologies 479,130 -12,920 -2,63% 492,485 476,110 492,050 28 mei
Tyson Foods 57,780 -1,930 -3,23% 0,000 0,000 59,710 28 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront