Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Tailored Brands 0,303 0,000 0,00% 0,360 0,300 0,303 jul '20
Taiwan Semiconduc... 156,890 +0,740 +0,47% 160,780 155,865 156,150 20:39
TAL Education Group 11,815 -0,555 -4,49% 12,380 11,805 12,370 20:39
Tanger 26,970 -0,190 -0,70% 0,000 26,910 27,160 20:39
Tapestry 41,420 -0,060 -0,14% 41,940 40,974 41,480 20:39
Targa Resources Corp 114,170 -0,750 -0,65% 116,260 113,960 114,920 20:38
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 143,961 +0,691 +0,48% 145,580 141,760 143,270 20:39
Taro Pharmaceutic... 42,750 -0,030 -0,07% 42,780 42,680 42,780 20:37
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 0,000 0,00% 25,040 25,020 25,030 dec '20
Taubman Centers 25,000 0,000 0,00% 25,030 24,990 25,000 dec '20
Taylor Morrison H... 56,585 -0,905 -1,57% 57,955 56,420 57,490 20:38
TC Energy Corp 38,170 -0,660 -1,70% 0,000 38,135 38,830 20:39
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 128,730 -0,570 -0,44% 130,000 128,610 129,300 20:39
TE Connectivity Ltd 150,800 -0,860 -0,57% 152,320 150,380 151,660 20:39
Team 7,320 +0,070 +0,97% 7,500 7,240 7,250 20:08
Teck Resources Li... 50,210 -0,500 -0,99% 51,180 49,960 50,710 20:39
Teekay Corp 9,440 -0,040 -0,42% 9,630 9,420 9,480 20:38
Teekay LNG Partne... 16,980 0,000 0,00% 0,000 0,000 16,980 jan '22
Teekay Offshore P... 8,283 0,000 0,00% 8,600 8,000 8,283 mrt '20
Teekay Offshore P... 9,290 0,000 0,00% 10,200 8,000 9,290 mrt '20
Teekay Tankers Ltd 70,690 -0,330 -0,46% 71,210 70,620 71,020 20:39
TEGNA 14,055 -0,365 -2,53% 14,350 14,030 14,420 20:39
Tejon Ranch Co 18,040 -0,120 -0,66% 18,630 18,070 18,160 20:37
Teladoc Health 11,485 -0,435 -3,65% 11,900 11,465 11,920 20:39
Telecom Argentina SA 8,260 -0,370 -4,29% 8,825 8,250 8,630 20:38
Teledyne Technolo... 401,075 -8,145 -1,99% 410,040 399,460 409,220 20:39
Teleflex 207,590 -5,500 -2,58% 211,960 207,280 213,090 20:39
Telefonica Brasil SA 8,910 -0,040 -0,45% 8,990 8,860 8,950 20:39
Telefonica SA 4,458 -0,033 -0,72% 4,490 4,450 4,490 20:39
Telephone and Dat... 18,660 -0,590 -3,06% 19,468 18,545 19,250 20:39
Telephone and Dat... 25,360 0,000 0,00% 0,000 0,000 25,360 aug '21
Telephone and Dat... 25,400 0,000 0,00% 25,400 25,380 25,400 mei '21
Telephone and Dat... 25,160 0,000 0,00% 0,000 0,000 25,160 okt '21
Telephone and Dat... 25,260 0,000 0,00% 25,260 25,250 25,260 mei '21
Telus Corp 16,305 -0,235 -1,42% 16,600 16,285 16,540 20:39
Tempur Sealy Inte... 49,855 -1,125 -2,21% 51,230 49,760 50,980 20:39
Tenaris S A 33,445 -0,165 -0,49% 34,190 33,360 33,610 20:39
Tenet Healthcare ... 129,340 -1,080 -0,83% 130,840 128,750 130,420 20:39
Tennant Company 101,890 -0,730 -0,71% 103,630 101,840 102,620 20:37
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,060 -0,120 -0,54% 22,153 22,060 22,180 20:26
Tennessee Valley ... 21,510 -0,090 -0,42% 21,550 21,500 21,600 20:24
TERADATA Corp 32,405 -0,595 -1,80% 33,180 32,365 33,000 20:39
Teradyne 142,860 0,000 0,00% 0,000 0,000 142,860 22 mei
Terex Corp 60,330 -1,530 -2,47% 62,200 59,920 61,860 20:38
Ternium SA 43,250 -0,240 -0,55% 43,750 43,055 43,490 20:36
Terreno Realty Corp 56,670 -0,810 -1,41% 57,305 56,440 57,480 20:39
Tetra Technologies 3,700 -0,120 -3,14% 3,950 3,680 3,820 20:39
Teva Pharmaceutic... 16,687 -0,193 -1,14% 17,070 16,650 16,880 20:39
Texas Pacific Lan... 613,285 +5,265 +0,87% 614,550 604,230 608,020 20:30
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,652 -1,428 -1,60% 89,400 87,450 89,080 20:39
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,721 -0,039 -5,13% 0,774 0,720 0,760 20:14
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 20,920 -0,160 -0,76% 21,090 20,920 21,080 20:21
The Hanover Insur... 25,360 0,000 0,00% 25,360 25,330 25,360 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 0,000 0,00% 25,080 24,990 25,000 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 0,000 0,00% 3,120 3,060 3,090 jul '20
Thermo Fisher Sci... 586,350 -4,450 -0,75% 590,000 585,190 590,800 20:38
Thermon Group Hol... 34,495 -1,045 -2,94% 35,800 34,290 35,540 20:38
Third Point Reins... 10,210 0,000 0,00% 10,580 9,960 10,210 feb '21
THL Credit 24,590 0,000 0,00% 24,590 24,450 24,590 aug '20
THL Credit Senior... 11,970 0,000 0,00% 12,089 11,930 11,970 mei '20
Thomson Reuters Corp 172,060 -0,570 -0,33% 174,460 171,640 172,630 20:39
Thor Industries 95,285 -1,685 -1,74% 0,000 94,740 96,970 20:38
Tidewater 102,215 -0,315 -0,31% 104,480 101,811 102,530 20:38
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,770 0,000 0,00% 5,810 5,750 5,770 20:30
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 88,500 -1,900 -2,10% 90,940 86,880 90,400 20:38
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,110 -0,290 -3,45% 8,490 8,070 8,400 20:39
TJX Companies 100,811 -0,309 -0,31% 100,990 99,240 101,120 20:39
Toll Brothers 120,035 +0,835 +0,70% 121,700 118,750 119,200 20:39
Tootsie Roll Indu... 30,420 -0,170 -0,56% 30,610 30,170 30,590 20:37
TopBuild Corp 401,580 -0,650 -0,16% 406,410 398,300 402,230 20:38
Toro Company (The) 82,880 -3,380 -3,92% 86,090 82,510 86,260 20:39
Toronto Dominion ... 54,970 -1,130 -2,01% 57,050 54,780 56,100 20:39
Tortoise Energy I... 33,700 -0,700 -2,03% 34,310 33,700 34,400 20:07
Tortoise Midstrea... 39,553 -1,182 -2,90% 40,491 39,465 40,735 20:39
Tortoise Pipeline... 33,640 -0,820 -2,38% 34,600 33,600 34,460 20:37
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 11,135 -0,045 -0,40% 11,240 11,100 11,180 20:39
Toyota Motor Corp 214,820 -1,810 -0,84% 0,000 214,560 216,630 20:37
TransAlta Corp 6,890 -0,190 -2,68% 7,090 6,865 7,080 20:38
Transcontinental ... 28,665 +0,425 +1,50% 28,665 27,935 28,240 20:25
TransDigm Group 1.322,280 -3,910 -0,29% 1.335,000 1.312,020 1.326,190 20:39
Transocean Ltd 5,805 -0,115 -1,94% 6,020 5,770 5,920 20:39
Transportadora de... 18,050 -0,170 -0,93% 18,590 17,970 18,220 20:38
TransUnion 74,960 -2,170 -2,81% 77,715 74,850 77,130 20:39
Travelers Compani... 212,140 -4,400 -2,03% 0,000 211,480 216,540 20:39
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,350 -0,090 -1,65% 0,000 5,310 5,440 20:37
Treehouse Foods 35,050 -0,250 -0,71% 0,000 34,820 35,300 20:38
Trex Company 86,980 -0,950 -1,08% 88,820 86,600 87,930 20:39
Tri Pointe Homes 37,805 -0,425 -1,11% 38,430 37,750 38,230 20:39
Tri-Continental Corp 45,000 -0,027 -0,06% 45,000 44,990 45,027 20:04
TriNet Group 108,150 +1,390 +1,30% 108,780 105,940 106,760 20:39
Trinity Industries 29,480 -0,730 -2,42% 30,250 29,430 30,210 20:36
Trinseo PLC 3,155 -0,125 -3,81% 0,000 3,130 3,280 20:39
TriplePoint Ventu... 9,360 -0,040 -0,43% 9,540 9,340 9,400 20:36
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 13,000 -2,000 -13,33% 15,214 12,630 15,000 20:39
Tronox Limited 18,190 -0,340 -1,83% 0,000 18,030 18,530 20:39
Trueblue 10,710 -0,390 -3,51% 11,145 10,640 11,100 20:36
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
Tsakos Energy Nav... 25,000 0,000 0,00% 25,000 24,990 25,000 okt '20
Tsakos Energy Nav... 25,230 0,000 0,00% 0,000 0,000 25,230 06 jul
Tsakos Energy Nav... 30,410 +0,030 +0,10% 30,845 30,350 30,380 20:36
Tupperware Brands... 1,850 -0,170 -8,42% 2,030 1,830 2,020 20:39
Turkcell Iletisim... 7,095 +0,035 +0,50% 7,175 7,090 7,060 20:39
Turning Point Brands 32,680 -0,430 -1,30% 33,130 32,600 33,110 20:33
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 20,680 -0,210 -1,01% 21,230 20,570 20,890 20:39
Twilio 59,000 -1,170 -1,94% 60,510 58,920 60,170 20:39
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,335 -0,275 -2,18% 12,590 12,320 12,610 20:38
Tyler Technologies 491,250 -6,260 -1,26% 0,000 491,000 497,510 20:37
Tyson Foods 60,310 +0,010 +0,02% 60,760 59,870 60,300 20:39
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