Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Sixth Street Spec... 22,210 -0,060 -0,27% 22,335 22,150 22,270 24 sep
Tailored Brands 0,303 -0,082 -21,23% 0,360 0,300 0,385 jul '20
Taiwan Semiconduc... 115,640 -0,550 -0,47% 116,560 115,525 116,190 24 sep
TAL Education Group 4,520 -0,280 -5,83% 4,757 4,420 4,800 24 sep
Tanger Factory Ou... 17,050 -0,390 -2,24% 17,490 17,020 17,440 24 sep
Targa Resources Corp 47,420 -0,020 -0,04% 47,640 46,800 47,440 24 sep
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 18 dec
Target Corp 241,440 -1,230 -0,51% 242,810 240,380 242,670 24 sep
Taro Pharmaceutic... 63,990 +0,190 +0,30% 64,270 63,280 63,800 24 sep
Tata Motors Limited 21,800 -0,270 -1,22% 21,877 21,570 22,070 24 sep
Taubman Centers 42,990 0,000 0,00% 42,990 42,960 42,990 28 dec
Taubman Centers 25,030 +0,025 +0,10% 25,040 25,020 25,005 28 dec
Taubman Centers 25,000 -0,010 -0,04% 25,030 24,990 25,010 28 dec
Taylor Morrison H... 26,570 -0,160 -0,60% 26,810 26,170 26,730 24 sep
TC Energy Corp 49,670 +0,440 +0,89% 49,720 49,050 49,230 24 sep
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 02 mrt
TE Connectivity Ltd 144,050 +0,050 +0,03% 144,320 143,090 144,000 24 sep
Team 3,260 -0,330 -9,19% 3,620 3,240 3,590 24 sep
Teck Resources Li... 24,780 +0,010 +0,04% 24,810 23,880 24,770 24 sep
Teekay Corp 3,500 +0,060 +1,74% 3,550 3,400 3,440 24 sep
Teekay LNG Partne... 15,690 -0,180 -1,13% 16,060 15,670 15,870 24 sep
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 12,790 +0,630 +5,18% 13,130 12,110 12,160 24 sep
TEGNA 21,220 -0,280 -1,30% 21,710 21,220 21,500 24 sep
Tejon Ranch Co 17,360 +0,020 +0,12% 17,490 17,290 17,340 24 sep
Tekla Healthcare ... 23,150 -0,180 -0,77% 23,293 23,111 23,330 24 sep
Tekla World Healt... 16,880 +0,040 +0,24% 16,880 16,800 16,840 24 sep
Teladoc Health 134,900 -3,900 -2,81% 139,390 134,530 138,800 24 sep
Telecom Argentina SA 4,920 -0,060 -1,20% 4,960 4,890 4,980 24 sep
Teledyne Technolo... 433,490 +0,410 +0,09% 436,850 431,130 433,080 24 sep
Teleflex 388,090 -1,210 -0,31% 391,390 385,670 389,300 24 sep
Telefonica Brasil SA 8,050 -0,160 -1,95% 8,115 8,025 8,210 24 sep
Telefonica SA 4,800 -0,010 -0,21% 4,820 4,770 4,810 24 sep
Telephone and Dat... 25,360 0,000 0,00% 0,000 0,000 25,360 31 aug
Telephone and Dat... 25,260 +0,007 +0,03% 25,260 25,250 25,253 11 mei
Telephone and Dat... 19,200 -0,130 -0,67% 19,440 19,000 19,330 24 sep
Telephone and Dat... 25,200 -0,060 -0,24% 25,225 25,180 25,260 24 sep
Telephone and Dat... 25,400 +0,010 +0,04% 25,400 25,380 25,390 11 mei
Telus Corp 22,620 -0,070 -0,31% 22,690 22,480 22,690 24 sep
Tempur Sealy Inte... 49,370 -0,140 -0,28% 50,080 48,880 49,510 24 sep
Tenaris S A 20,160 -0,040 -0,20% 20,290 20,100 20,200 24 sep
Tenet Healthcare ... 71,390 -1,280 -1,76% 72,330 70,770 72,670 24 sep
Tennant Company 73,360 -0,040 -0,05% 73,740 73,240 73,400 24 sep
Tenneco 14,210 -0,010 -0,07% 14,310 13,840 14,220 24 sep
Tennessee Valley ... 26,960 +0,040 +0,15% 27,200 26,810 26,920 24 sep
Tennessee Valley ... 27,146 +0,206 +0,76% 27,150 26,730 26,940 24 sep
TERADATA Corp 55,400 +1,220 +2,25% 56,000 54,100 54,180 24 sep
Teradyne 119,330 -0,410 -0,34% 120,100 118,430 119,740 24 sep
Terex Corp 43,490 +0,010 +0,02% 44,106 43,280 43,480 24 sep
Ternium SA 43,130 -0,690 -1,57% 44,250 43,090 43,820 24 sep
Terreno Realty Corp 64,020 -0,540 -0,84% 64,580 63,780 64,560 24 sep
Tetra Technologies 3,080 0,000 0,00% 3,165 3,015 3,080 24 sep
Teva Pharmaceutic... 8,950 -0,100 -1,10% 9,050 8,900 9,050 24 sep
Texas Pacific Lan... 1.301,520 -5,520 -0,42% 1.314,620 1.286,950 1.307,040 24 sep
Textainer Group H... 34,660 +0,320 +0,93% 34,970 34,160 34,340 24 sep
Textron 71,080 -0,180 -0,25% 71,760 70,910 71,260 24 sep
Thermo Fisher Sci... 609,780 +1,550 +0,25% 616,930 605,850 608,230 24 sep
Thermon Group Hol... 17,510 +0,310 +1,80% 17,540 17,060 17,200 24 sep
Third Point Reins... 10,210 -0,290 -2,76% 10,580 9,960 10,500 26 feb
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 115,030 +1,450 +1,28% 115,130 112,850 113,580 24 sep
Thor Industries 109,740 -0,370 -0,34% 110,620 108,160 110,110 24 sep
Tidewater 11,410 -0,090 -0,78% 11,670 11,290 11,500 24 sep
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 06 jan
Tilly's 15,180 -0,040 -0,26% 15,240 14,760 15,220 24 sep
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 12 okt
Timken Company (The) 67,850 +0,370 +0,55% 68,050 66,730 67,480 24 sep
TIMKENSTEEL Corp 13,130 -0,170 -1,28% 13,475 13,110 13,300 24 sep
Titan International 7,170 -0,150 -2,05% 7,380 7,170 7,320 24 sep
TJX Companies 71,100 +0,400 +0,57% 71,360 70,200 70,700 24 sep
Toll Brothers 59,940 +0,050 +0,08% 60,370 58,830 59,890 24 sep
Tootsie Roll Indu... 30,290 +0,100 +0,33% 30,380 29,950 30,190 24 sep
TopBuild Corp 219,240 -0,570 -0,26% 221,890 216,050 219,810 24 sep
Toro Company (The) 98,400 -1,380 -1,38% 99,560 97,700 99,780 24 sep
Toronto Dominion ... 65,770 +0,040 +0,06% 65,840 65,450 65,730 24 sep
Tortoise Energy I... 21,015 +0,055 +0,26% 21,150 20,850 20,960 24 sep
Tortoise Midstrea... 28,940 +0,110 +0,38% 29,170 28,704 28,830 24 sep
Tortoise Pipeline... 23,820 -0,090 -0,38% 24,050 23,800 23,910 24 sep
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 10 jun
Townsquare Media 13,090 +0,030 +0,23% 13,170 13,000 13,060 24 sep
Toyota Motor Corp 182,570 -0,220 -0,12% 183,230 182,000 182,790 24 sep
TransAlta Corp 10,310 +0,030 +0,29% 10,330 10,130 10,280 24 sep
Transcontinental ... 40,470 +0,620 +1,56% 41,105 39,880 39,850 24 sep
TransDigm Group 644,420 +6,230 +0,98% 645,160 630,810 638,190 24 sep
Transocean Ltd 3,420 -0,060 -1,72% 3,525 3,370 3,480 24 sep
Transportadora de... 4,670 -0,040 -0,85% 4,800 4,640 4,710 24 sep
TransUnion 116,270 -0,570 -0,49% 117,080 115,950 116,840 24 sep
Travelers Compani... 156,460 +0,440 +0,28% 156,780 155,480 156,020 24 sep
Trecora Resources 8,210 +0,110 +1,36% 8,310 8,050 8,100 24 sep
Tredegar Corp 12,460 -0,120 -0,95% 12,670 12,450 12,580 24 sep
Treehouse Foods 39,430 +0,910 +2,36% 39,530 38,450 38,520 24 sep
Trex Company 107,300 -0,270 -0,25% 108,640 106,255 107,570 24 sep
Tri Pointe Homes 21,750 -0,140 -0,64% 21,990 21,480 21,890 24 sep
Tri-Continental Corp 56,460 -0,140 -0,25% 56,615 56,460 56,600 24 sep
TriNet Group 96,370 +0,540 +0,56% 96,770 95,900 95,830 24 sep
Trinity Industries 27,430 -0,080 -0,29% 27,650 27,180 27,510 24 sep
Trinseo SA 52,570 -0,790 -1,48% 54,190 52,540 53,360 24 sep
TriplePoint Ventu... 15,960 -0,040 -0,25% 16,050 15,900 16,000 24 sep
Triple-S Manageme... 34,780 -0,200 -0,57% 35,110 34,700 34,980 24 sep
Triton Internatio... 51,630 +0,440 +0,86% 52,200 50,760 51,190 24 sep
Triumph Group 18,140 -0,100 -0,55% 18,300 17,900 18,240 24 sep
Tronox Limited 24,470 +0,010 +0,04% 24,900 24,158 24,460 24 sep
Trueblue 28,000 +0,620 +2,26% 28,120 27,110 27,380 24 sep
Tsakos Energy Nav... 25,000 +0,010 +0,04% 25,000 24,990 24,990 29 okt
Tsakos Energy Nav... 23,400 -0,070 -0,30% 23,590 23,400 23,470 24 sep
Tsakos Energy Nav... 8,700 -0,030 -0,34% 8,850 8,621 8,730 24 sep
Tupperware Brands... 21,310 -0,940 -4,22% 22,180 21,280 22,250 24 sep
Turkcell Iletisim... 4,420 -0,050 -1,12% 4,430 4,380 4,470 24 sep
Turning Point Brands 44,790 +0,120 +0,27% 45,300 44,390 44,670 24 sep
Turquoise Hill Re... 14,610 +0,010 +0,07% 14,820 14,310 14,600 24 sep
Tutor Perini Corp 13,000 +0,110 +0,85% 13,050 12,700 12,890 24 sep
Twilio 343,210 -5,780 -1,66% 347,460 336,360 348,990 24 sep
Twitter 67,220 +0,530 +0,79% 67,450 65,460 66,690 24 sep
Two Harbors Inves... 6,640 +0,040 +0,61% 6,670 6,580 6,600 24 sep
Tyler Technologies 482,510 +0,080 +0,02% 484,990 479,510 482,430 24 sep
Tyson Foods 76,220 +0,110 +0,14% 76,800 75,810 76,110 24 sep