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... 132,970 -0,460 -0,34% 136,290 131,540 133,430 24 apr
TAL Education Group 12,260 +0,070 +0,57% 12,330 11,630 12,190 24 apr
Tanger 28,650 +0,150 +0,53% 28,860 28,220 28,500 24 apr
Tapestry 40,030 +0,590 +1,50% 40,070 39,030 39,440 24 apr
Targa Resources Corp 116,900 +0,890 +0,77% 116,990 115,000 116,010 24 apr
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 165,340 -1,170 -0,70% 166,540 164,790 166,510 24 apr
Taro Pharmaceutic... 42,200 -0,030 -0,07% 42,225 42,150 42,230 24 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... 56,350 -0,750 -1,31% 57,720 55,940 57,100 24 apr
TC Energy Corp 35,910 -0,120 -0,33% 36,020 35,560 36,030 24 apr
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 117,240 +1,300 +1,12% 117,610 116,540 115,940 24 apr
TE Connectivity Ltd 140,000 -3,230 -2,26% 142,600 138,370 143,230 24 apr
Team 6,800 +0,050 +0,74% 7,000 6,400 6,750 24 apr
Teck Resources Li... 45,440 -0,090 -0,20% 45,800 44,620 45,530 24 apr
Teekay Corp 7,300 +0,020 +0,27% 7,310 7,210 7,280 24 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 56,600 +0,130 +0,23% 56,630 55,670 56,470 24 apr
TEGNA 13,810 +0,090 +0,66% 13,810 0,000 13,720 24 apr
Tejon Ranch Co 16,900 -0,110 -0,65% 17,040 16,820 17,010 24 apr
Teladoc Health 13,730 -0,010 -0,07% 14,015 13,410 13,740 24 apr
Telecom Argentina SA 7,620 -0,180 -2,31% 0,000 7,490 7,800 24 apr
Teledyne Technolo... 362,500 -44,560 -10,95% 382,990 355,410 407,060 24 apr
Teleflex 211,170 +0,060 +0,03% 212,495 209,740 211,110 24 apr
Telefonica Brasil SA 9,420 +0,030 +0,32% 9,440 0,000 9,390 24 apr
Telefonica SA 4,400 -0,030 -0,68% 4,410 4,380 4,430 24 apr
Telephone and Dat... 16,070 +0,360 +2,29% 16,070 15,520 15,710 24 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 16,080 -0,130 -0,80% 0,000 15,875 16,210 24 apr
Tempur Sealy Inte... 50,520 +0,210 +0,42% 51,000 49,950 50,310 24 apr
Tenaris S A 37,320 -0,550 -1,45% 37,520 37,085 37,870 24 apr
Tenet Healthcare ... 98,260 +0,400 +0,41% 99,790 97,260 97,860 24 apr
Tennant Company 117,310 -1,240 -1,05% 118,930 116,700 118,550 24 apr
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 21,970 -0,050 -0,23% 22,010 21,870 22,020 24 apr
Tennessee Valley ... 21,700 +0,010 +0,05% 21,700 21,620 21,690 24 apr
TERADATA Corp 37,150 +0,350 +0,95% 37,220 36,950 36,800 24 apr
Teradyne 100,700 +0,850 +0,85% 102,670 99,470 99,850 24 apr
Terex Corp 60,640 -0,360 -0,59% 61,270 59,560 61,000 24 apr
Ternium SA 42,150 -0,470 -1,10% 42,730 41,980 42,620 24 apr
Terreno Realty Corp 55,310 -1,200 -2,12% 56,170 55,200 56,510 24 apr
Tetra Technologies 4,450 -0,030 -0,67% 4,490 4,355 4,480 24 apr
Teva Pharmaceutic... 13,010 0,000 0,00% 13,089 12,860 13,010 24 apr
Texas Pacific Lan... 589,010 +1,200 +0,20% 589,915 579,940 587,810 24 apr
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 94,010 -1,270 -1,33% 95,855 93,630 95,280 24 apr
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,890 -0,011 -1,23% 0,930 0,000 0,901 24 apr
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,330 +0,020 +0,09% 21,330 21,200 21,310 24 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... 577,390 +2,800 +0,49% 586,462 565,230 574,590 24 apr
Thermon Group Hol... 31,040 -0,100 -0,32% 31,560 30,840 31,140 24 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 152,630 -0,960 -0,63% 155,220 152,080 153,590 24 apr
Thor Industries 103,660 +0,290 +0,28% 103,670 102,100 103,370 24 apr
Tidewater 92,670 -1,400 -1,49% 95,040 91,660 94,070 24 apr
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,910 -0,170 -2,80% 6,105 5,870 6,080 24 apr
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 86,020 -0,590 -0,68% 87,500 85,360 86,610 24 apr
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 11,800 +0,010 +0,08% 11,830 11,510 11,790 24 apr
TJX Companies 95,280 +0,780 +0,83% 95,490 93,830 94,500 24 apr
Toll Brothers 118,700 -0,820 -0,69% 121,665 117,190 119,520 24 apr
Tootsie Roll Indu... 30,310 -0,010 -0,03% 30,460 30,150 30,320 24 apr
TopBuild Corp 388,270 -6,860 -1,74% 404,823 385,690 395,130 24 apr
Toro Company (The) 87,200 +0,540 +0,62% 87,250 85,440 86,660 24 apr
Toronto Dominion ... 58,670 -0,250 -0,42% 58,810 58,350 58,920 24 apr
Tortoise Energy I... 34,170 +0,100 +0,29% 34,240 33,960 34,070 24 apr
Tortoise Midstrea... 38,970 +0,110 +0,28% 38,970 38,800 38,860 24 apr
Tortoise Pipeline... 32,280 +0,030 +0,09% 32,280 32,170 32,250 24 apr
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 12,280 -0,320 -2,54% 12,620 12,270 12,600 24 apr
Toyota Motor Corp 232,880 +2,470 +1,07% 233,920 231,830 230,410 24 apr
TransAlta Corp 6,620 +0,100 +1,53% 6,640 0,000 6,520 24 apr
Transcontinental ... 30,290 -1,100 -3,50% 31,060 29,570 31,390 24 apr
TransDigm Group 1.241,620 -0,780 -0,06% 1.255,270 1.213,785 1.242,400 24 apr
Transocean Ltd 5,780 -0,160 -2,69% 5,970 5,720 5,940 24 apr
Transportadora de... 15,960 -0,610 -3,68% 16,670 15,870 16,570 24 apr
TransUnion 68,680 -0,810 -1,17% 70,020 67,830 69,490 24 apr
Travelers Compani... 213,430 -0,890 -0,42% 214,585 212,500 214,320 24 apr
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,460 -0,010 -0,15% 6,470 6,380 6,470 24 apr
Treehouse Foods 36,750 +0,060 +0,16% 36,830 36,260 36,690 24 apr
Trex Company 89,200 -0,970 -1,08% 91,340 88,220 90,170 24 apr
Tri Pointe Homes 36,170 -0,490 -1,34% 37,090 36,100 36,660 24 apr
Tri-Continental Corp 44,500 -0,250 -0,56% 44,750 44,500 44,750 24 apr
TriNet Group 127,600 -2,060 -1,59% 129,370 127,240 129,660 24 apr
Trinity Industries 27,180 +0,420 +1,57% 27,200 26,520 26,760 24 apr
Trinseo PLC 2,760 -0,130 -4,50% 2,950 2,710 2,890 24 apr
TriplePoint Ventu... 9,530 -0,100 -1,04% 9,637 9,490 9,630 24 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 13,460 +0,140 +1,05% 13,550 13,190 13,320 24 apr
Tronox Limited 17,610 +0,150 +0,86% 17,670 17,203 17,460 24 apr
Trueblue 10,990 +0,120 +1,10% 10,995 10,690 10,870 24 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... 24,790 +0,050 +0,20% 24,960 24,610 24,740 24 apr
Tupperware Brands... 1,020 -0,030 -2,86% 1,060 1,020 1,050 24 apr
Turkcell Iletisim... 5,940 +0,050 +0,85% 5,970 5,838 5,890 24 apr
Turning Point Brands 28,130 +0,070 +0,25% 28,260 27,740 28,060 24 apr
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 13,910 -0,070 -0,50% 14,110 13,720 13,980 24 apr
Twilio 60,980 +0,650 +1,08% 61,120 59,790 60,330 24 apr
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,470 -0,090 -0,72% 12,600 12,390 12,560 24 apr
Tyler Technologies 419,000 +0,560 +0,13% 421,545 415,240 418,440 24 apr
Tyson Foods 61,320 +0,340 +0,56% 61,600 60,000 60,980 24 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