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... 172,510 -0,400 -0,23% 173,640 170,360 172,910 14 jun
TAL Education Group 10,910 -0,300 -2,68% 11,175 10,740 11,210 14 jun
Tanger 27,050 -0,780 -2,80% 27,800 26,995 27,830 14 jun
Tapestry 41,810 -0,550 -1,30% 42,160 41,440 42,360 14 jun
Targa Resources Corp 119,000 -1,240 -1,03% 120,245 118,930 120,240 14 jun
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 141,160 -3,520 -2,43% 143,800 139,380 144,680 14 jun
Taro Pharmaceutic... 42,730 -0,010 -0,02% 42,770 42,650 42,740 14 jun
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... 55,490 -0,820 -1,46% 55,550 54,620 56,310 14 jun
TC Energy Corp 38,750 -0,190 -0,49% 38,860 38,290 38,940 14 jun
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 129,950 +0,020 +0,02% 130,120 127,850 129,930 14 jun
TE Connectivity Ltd 147,350 -3,210 -2,13% 150,080 144,950 150,560 14 jun
Team 8,290 -0,010 -0,12% 8,290 8,260 8,300 14 jun
Teck Resources Li... 47,760 +0,290 +0,61% 48,180 47,050 47,470 14 jun
Teekay Corp 8,720 -0,370 -4,07% 9,040 8,720 9,090 14 jun
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 65,610 -2,010 -2,97% 67,280 65,080 67,620 14 jun
TEGNA 12,860 -0,320 -2,43% 13,170 12,725 13,180 14 jun
Tejon Ranch Co 16,610 -0,300 -1,77% 16,740 16,570 16,910 14 jun
Teladoc Health 10,000 +0,050 +0,50% 10,010 9,790 9,950 14 jun
Telecom Argentina SA 7,470 +0,050 +0,67% 7,640 7,360 7,420 14 jun
Teledyne Technolo... 389,600 -4,630 -1,17% 394,710 389,350 394,230 14 jun
Teleflex 208,290 -1,010 -0,48% 208,710 206,710 209,300 14 jun
Telefonica Brasil SA 8,350 +0,150 +1,83% 8,370 8,160 8,200 14 jun
Telefonica SA 4,350 -0,010 -0,23% 4,350 4,280 4,360 14 jun
Telephone and Dat... 19,660 -0,440 -2,19% 19,895 18,620 20,100 14 jun
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 15,800 -0,020 -0,13% 15,830 15,520 15,820 14 jun
Tempur Sealy Inte... 48,330 -1,390 -2,80% 48,955 47,795 49,720 14 jun
Tenaris S A 30,500 -0,800 -2,56% 30,780 30,320 31,300 14 jun
Tenet Healthcare ... 138,010 -1,470 -1,05% 138,590 135,700 139,480 14 jun
Tennant Company 96,270 -2,040 -2,08% 97,230 95,420 98,310 14 jun
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,260 +0,020 +0,09% 22,390 22,260 22,240 14 jun
Tennessee Valley ... 21,810 -0,020 -0,09% 21,815 21,760 21,830 14 jun
TERADATA Corp 33,440 -0,040 -0,12% 33,510 32,840 33,480 14 jun
Teradyne 145,060 -2,580 -1,75% 146,510 144,690 147,640 14 jun
Terex Corp 52,890 -1,870 -3,41% 53,735 51,650 54,760 14 jun
Ternium SA 37,880 -0,060 -0,16% 38,020 37,525 37,940 14 jun
Terreno Realty Corp 57,990 -0,380 -0,65% 58,480 57,580 58,370 14 jun
Tetra Technologies 3,220 -0,110 -3,30% 3,300 3,200 3,330 14 jun
Teva Pharmaceutic... 17,160 -0,240 -1,38% 17,400 17,035 17,400 14 jun
Texas Pacific Lan... 750,000 -14,000 -1,83% 774,130 742,270 764,000 14 jun
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 85,250 -0,730 -0,85% 85,440 84,110 85,980 14 jun
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,610 +0,010 +1,63% 0,630 0,600 0,600 14 jun
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,370 -0,070 -0,33% 21,510 21,370 21,440 14 jun
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... 572,050 -0,580 -0,10% 573,100 566,740 572,630 14 jun
Thermon Group Hol... 29,000 -1,590 -5,20% 30,360 28,860 30,590 14 jun
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 167,330 -0,950 -0,56% 167,920 166,480 168,280 14 jun
Thor Industries 91,500 -2,940 -3,11% 93,070 90,930 94,440 14 jun
Tidewater 96,990 -7,050 -6,78% 102,830 95,210 104,040 14 jun
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,160 -0,070 -1,34% 5,230 5,100 5,230 14 jun
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 80,650 -2,970 -3,55% 82,140 79,550 83,620 14 jun
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 7,170 -0,300 -4,02% 7,375 7,065 7,470 14 jun
TJX Companies 108,500 +0,240 +0,22% 108,820 107,840 108,260 14 jun
Toll Brothers 119,320 -1,460 -1,21% 119,935 118,100 120,780 14 jun
Tootsie Roll Indu... 29,220 +0,310 +1,07% 29,240 28,610 28,910 14 jun
TopBuild Corp 414,390 -8,320 -1,97% 417,480 407,175 422,710 14 jun
Toro Company (The) 96,610 +1,310 +1,37% 98,130 94,590 95,300 14 jun
Toronto Dominion ... 54,240 -0,060 -0,11% 54,290 53,520 54,300 14 jun
Tortoise Energy I... 33,200 -0,192 -0,57% 33,390 33,200 33,392 14 jun
Tortoise Midstrea... 39,460 -0,640 -1,60% 39,910 39,380 40,100 14 jun
Tortoise Pipeline... 33,928 -0,082 -0,24% 33,928 33,928 34,010 14 jun
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 10,300 -0,250 -2,37% 10,440 10,210 10,550 14 jun
Toyota Motor Corp 197,130 -2,220 -1,11% 197,790 195,420 199,350 14 jun
TransAlta Corp 6,950 +0,010 +0,14% 6,950 6,820 6,940 14 jun
Transcontinental ... 28,450 -0,330 -1,15% 28,450 28,450 28,780 14 jun
TransDigm Group 1.294,760 -28,890 -2,18% 1.310,000 1.281,370 1.323,650 14 jun
Transocean Ltd 5,170 -0,240 -4,44% 5,375 5,140 5,410 14 jun
Transportadora de... 18,920 -0,060 -0,32% 19,030 18,415 18,980 14 jun
TransUnion 71,790 -2,030 -2,75% 73,290 71,350 73,820 14 jun
Travelers Compani... 205,850 -1,220 -0,59% 207,180 202,730 207,070 14 jun
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,060 +0,080 +1,61% 5,080 4,900 4,980 14 jun
Treehouse Foods 35,280 -0,050 -0,14% 35,400 34,880 35,330 14 jun
Trex Company 84,480 -1,910 -2,21% 85,670 83,200 86,390 14 jun
Tri Pointe Homes 37,530 -0,430 -1,13% 37,559 37,025 37,960 14 jun
Tri-Continental Corp 44,780 0,000 0,00% 44,874 44,150 44,780 13 jun
TriNet Group 102,430 +0,250 +0,24% 103,610 101,870 102,180 14 jun
Trinity Industries 28,100 -0,770 -2,67% 28,420 27,515 28,870 14 jun
Trinseo PLC 2,840 +0,030 +1,07% 2,980 2,760 2,810 14 jun
TriplePoint Ventu... 9,020 -0,420 -4,45% 9,110 8,930 9,440 14 jun
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 14,030 -0,550 -3,77% 14,386 13,935 14,580 14 jun
Tronox Limited 19,380 -0,540 -2,71% 19,890 18,940 19,920 14 jun
Trueblue 10,180 -0,240 -2,30% 10,320 10,030 10,420 14 jun
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 jul '23
Tsakos Energy Nav... 28,590 -1,190 -4,00% 29,780 28,310 29,780 14 jun
Tupperware Brands... 1,490 -0,040 -2,61% 1,560 1,470 1,530 14 jun
Turkcell Iletisim... 7,470 +0,110 +1,49% 7,480 7,360 7,360 14 jun
Turning Point Brands 30,750 -0,640 -2,04% 31,195 30,615 31,390 14 jun
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 20,720 +1,520 +7,92% 21,530 20,220 19,200 14 jun
Twilio 54,240 -1,450 -2,60% 54,580 53,030 55,690 14 jun
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,980 -0,030 -0,23% 13,040 12,890 13,010 14 jun
Tyler Technologies 471,790 -2,700 -0,57% 475,050 470,406 474,490 14 jun
Tyson Foods 53,970 +0,110 +0,20% 54,140 53,610 53,860 14 jun
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