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... 132,270 -6,760 -4,86% 135,130 130,300 139,030 18 apr
TAL Education Group 11,650 +0,030 +0,26% 12,080 11,590 11,620 18 apr
Tanger 26,820 +0,340 +1,28% 26,850 26,430 26,480 18 apr
Tapestry 40,500 +0,010 +0,02% 41,070 40,090 40,490 18 apr
Targa Resources Corp 111,780 -0,450 -0,40% 112,880 111,270 112,230 18 apr
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 166,580 +2,110 +1,28% 167,530 165,090 164,470 18 apr
Taro Pharmaceutic... 42,190 -0,050 -0,12% 42,360 42,140 42,240 18 apr
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... 54,030 +0,230 +0,43% 55,230 53,960 53,800 18 apr
TC Energy Corp 35,290 +0,190 +0,54% 35,510 34,950 35,100 18 apr
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 113,750 -1,190 -1,04% 115,900 113,175 114,940 18 apr
TE Connectivity Ltd 140,480 -1,000 -0,71% 142,650 140,290 141,480 18 apr
Team 6,960 +0,080 +1,16% 6,960 6,620 6,880 18 apr
Teck Resources Li... 47,720 +0,520 +1,10% 48,380 47,180 47,200 18 apr
Teekay Corp 7,060 -0,120 -1,67% 7,240 7,060 7,180 18 apr
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 55,520 -1,770 -3,09% 57,160 55,500 57,290 18 apr
TEGNA 13,540 +0,270 +2,03% 13,555 13,280 13,270 18 apr
Tejon Ranch Co 15,690 +0,810 +5,44% 16,010 14,930 14,880 18 apr
Teladoc Health 13,180 +0,040 +0,30% 13,350 12,932 13,140 18 apr
Telecom Argentina SA 7,020 -0,030 -0,43% 7,210 6,900 7,050 18 apr
Teledyne Technolo... 400,140 -0,130 -0,03% 401,870 397,330 400,270 18 apr
Teleflex 207,380 -0,920 -0,44% 209,935 206,750 208,300 18 apr
Telefonica Brasil SA 9,270 -0,050 -0,54% 9,320 9,180 9,320 18 apr
Telefonica SA 4,220 +0,050 +1,20% 4,220 4,180 4,170 18 apr
Telephone and Dat... 15,150 +0,190 +1,27% 15,240 14,870 14,960 18 apr
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 15,780 +0,020 +0,13% 15,875 15,670 15,760 18 apr
Tempur Sealy Inte... 49,540 +0,250 +0,51% 50,180 49,235 49,290 18 apr
Tenaris S A 37,370 -0,730 -1,92% 38,090 37,250 38,100 18 apr
Tenet Healthcare ... 91,080 -4,920 -5,13% 94,095 90,030 96,000 18 apr
Tennant Company 114,730 -0,930 -0,80% 117,230 114,370 115,660 18 apr
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 21,870 -0,030 -0,14% 21,892 21,780 21,900 18 apr
Tennessee Valley ... 21,400 -0,160 -0,74% 21,640 21,400 21,560 18 apr
TERADATA Corp 36,750 +0,440 +1,21% 37,020 36,200 36,310 18 apr
Teradyne 100,200 -1,870 -1,83% 102,560 100,020 102,070 18 apr
Terex Corp 59,770 -0,940 -1,55% 61,880 59,660 60,710 18 apr
Ternium SA 42,920 +0,220 +0,52% 43,040 42,250 42,700 18 apr
Terreno Realty Corp 54,750 -0,770 -1,39% 55,550 54,540 55,520 18 apr
Tetra Technologies 4,340 0,000 0,00% 4,470 4,310 4,340 18 apr
Teva Pharmaceutic... 12,780 -0,400 -3,03% 13,210 12,750 13,180 18 apr
Texas Pacific Lan... 582,400 -2,560 -0,44% 594,200 579,000 584,960 18 apr
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 92,580 +0,370 +0,40% 93,520 92,260 92,210 18 apr
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,925 +0,042 +4,72% 0,937 0,870 0,883 18 apr
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,230 0,000 0,00% 21,280 21,122 21,230 18 apr
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... 541,520 -5,730 -1,05% 544,870 529,640 547,250 18 apr
Thermon Group Hol... 29,650 -0,130 -0,44% 30,250 29,560 29,780 18 apr
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 150,790 -2,060 -1,35% 153,050 150,340 152,850 18 apr
Thor Industries 97,900 -0,630 -0,64% 98,990 96,990 98,530 18 apr
Tidewater 88,780 -1,280 -1,42% 91,750 88,690 90,060 18 apr
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,580 +0,140 +2,57% 5,690 5,380 5,440 18 apr
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 84,190 +0,360 +0,43% 85,516 83,910 83,830 18 apr
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 11,420 -0,030 -0,26% 11,660 11,260 11,450 18 apr
TJX Companies 92,660 -0,470 -0,50% 93,700 92,520 93,130 18 apr
Toll Brothers 113,160 -0,260 -0,23% 116,350 112,790 113,420 18 apr
Tootsie Roll Indu... 30,130 +0,310 +1,04% 30,320 29,900 29,820 18 apr
TopBuild Corp 389,810 +1,070 +0,28% 400,915 388,580 388,740 18 apr
Toro Company (The) 84,510 +0,230 +0,27% 84,943 84,040 84,280 18 apr
Toronto Dominion ... 57,250 +0,430 +0,76% 57,426 56,820 56,820 18 apr
Tortoise Energy I... 33,290 +0,030 +0,09% 33,470 33,180 33,260 18 apr
Tortoise Midstrea... 37,246 +0,266 +0,72% 37,340 36,811 36,980 18 apr
Tortoise Pipeline... 30,590 +0,140 +0,46% 30,882 30,370 30,450 18 apr
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 12,010 -0,390 -3,15% 12,420 12,000 12,400 18 apr
Toyota Motor Corp 231,840 -2,130 -0,91% 234,110 231,695 233,970 18 apr
TransAlta Corp 6,430 +0,210 +3,38% 6,440 6,220 6,220 18 apr
Transcontinental ... 31,880 -0,420 -1,30% 32,300 31,390 32,300 18 apr
TransDigm Group 1.213,500 -12,200 -1,00% 1.237,390 1.211,565 1.225,700 18 apr
Transocean Ltd 5,550 -0,130 -2,29% 5,770 5,495 5,680 18 apr
Transportadora de... 15,510 -0,080 -0,51% 15,936 15,420 15,590 18 apr
TransUnion 67,010 -2,620 -3,76% 69,580 66,070 69,630 18 apr
Travelers Compani... 210,420 +3,840 +1,86% 211,770 207,240 206,580 18 apr
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,470 +0,130 +2,05% 6,555 6,300 6,340 18 apr
Treehouse Foods 36,630 +0,910 +2,55% 36,670 35,590 35,720 18 apr
Trex Company 87,950 +0,180 +0,21% 89,820 87,630 87,770 18 apr
Tri Pointe Homes 34,620 +0,110 +0,32% 35,450 34,610 34,510 18 apr
Tri-Continental Corp 44,610 +0,277 +0,62% 44,650 44,610 44,333 18 apr
TriNet Group 129,500 +0,380 +0,29% 131,260 129,100 129,120 18 apr
Trinity Industries 26,250 +0,360 +1,39% 26,505 25,940 25,890 18 apr
Trinseo PLC 2,740 -0,150 -5,19% 2,970 2,720 2,890 18 apr
TriplePoint Ventu... 9,140 +0,100 +1,11% 9,170 9,060 9,040 18 apr
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 12,940 -0,070 -0,54% 13,345 12,930 13,010 18 apr
Tronox Limited 15,950 +0,030 +0,19% 16,286 15,780 15,920 18 apr
Trueblue 10,450 +0,050 +0,48% 10,570 10,355 10,400 18 apr
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... 24,530 -0,760 -3,01% 25,390 24,510 25,290 18 apr
Tupperware Brands... 0,995 +0,018 +1,82% 1,020 0,974 0,977 18 apr
Turkcell Iletisim... 5,640 +0,040 +0,71% 5,690 5,580 5,600 18 apr
Turning Point Brands 27,000 +0,410 +1,54% 27,085 26,670 26,590 18 apr
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 13,380 -0,050 -0,37% 13,690 13,320 13,430 18 apr
Twilio 58,420 -0,320 -0,54% 59,600 58,410 58,740 18 apr
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 11,900 +0,120 +1,02% 11,990 11,790 11,780 18 apr
Tyler Technologies 402,950 +0,110 +0,03% 405,470 399,765 402,840 18 apr
Tyson Foods 58,870 +0,290 +0,50% 59,025 58,460 58,580 18 apr
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