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... 138,500 +0,200 +0,14% 138,646 135,910 138,300 29 apr
TAL Education Group 12,660 -0,750 -5,59% 13,200 12,600 13,410 29 apr
Tanger 28,610 -0,270 -0,93% 28,860 28,440 28,880 29 apr
Tapestry 40,980 +0,930 +2,32% 41,010 40,180 40,050 29 apr
Targa Resources Corp 117,200 +0,340 +0,29% 117,340 116,320 116,860 29 apr
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 163,730 -1,010 -0,61% 165,720 162,060 164,740 29 apr
Taro Pharmaceutic... 42,480 +0,080 +0,19% 42,540 42,060 42,400 29 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... 57,700 +0,140 +0,24% 58,490 57,520 57,560 29 apr
TC Energy Corp 35,990 -0,110 -0,30% 36,320 35,875 36,100 29 apr
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 118,950 +1,510 +1,29% 119,280 117,540 117,440 29 apr
TE Connectivity Ltd 142,820 +2,610 +1,86% 142,820 141,440 140,210 29 apr
Team 6,585 +0,015 +0,23% 6,585 6,585 6,570 29 apr
Teck Resources Li... 51,070 +0,690 +1,37% 51,650 50,130 50,380 29 apr
Teekay Corp 7,540 +0,040 +0,53% 7,600 7,450 7,500 29 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 58,600 -0,060 -0,10% 59,210 58,430 58,660 29 apr
TEGNA 13,740 +0,200 +1,48% 13,790 13,630 13,540 29 apr
Tejon Ranch Co 17,010 -0,060 -0,35% 17,239 16,720 17,070 29 apr
Teladoc Health 13,390 +0,380 +2,92% 13,455 12,880 13,010 29 apr
Telecom Argentina SA 7,920 -0,070 -0,88% 8,030 7,835 7,990 29 apr
Teledyne Technolo... 382,890 +8,250 +2,20% 385,720 375,940 374,640 29 apr
Teleflex 208,480 +1,770 +0,86% 210,135 207,330 206,710 29 apr
Telefonica Brasil SA 9,430 +0,020 +0,21% 9,540 9,400 9,410 29 apr
Telefonica SA 4,520 +0,020 +0,44% 4,550 4,509 4,500 29 apr
Telephone and Dat... 16,030 +0,250 +1,58% 16,140 15,710 15,780 29 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 16,130 +0,060 +0,37% 16,265 16,060 16,070 29 apr
Tempur Sealy Inte... 50,980 +1,060 +2,12% 51,070 49,910 49,920 29 apr
Tenaris S A 34,080 -0,530 -1,53% 34,380 33,740 34,610 29 apr
Tenet Healthcare ... 99,150 +3,020 +3,14% 99,270 96,140 96,130 29 apr
Tennant Company 116,440 +0,810 +0,70% 116,880 115,630 115,630 29 apr
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 21,960 +0,100 +0,46% 22,000 21,810 21,860 29 apr
Tennessee Valley ... 21,580 +0,040 +0,19% 21,600 21,427 21,540 29 apr
TERADATA Corp 37,860 +0,190 +0,50% 38,070 37,690 37,670 29 apr
Teradyne 118,290 +4,160 +3,64% 118,640 114,000 114,130 29 apr
Terex Corp 58,950 -0,640 -1,07% 60,700 57,930 59,590 29 apr
Ternium SA 43,100 -0,480 -1,10% 43,850 42,740 43,580 29 apr
Terreno Realty Corp 55,100 +0,970 +1,79% 55,420 54,470 54,130 29 apr
Tetra Technologies 4,510 -0,050 -1,10% 4,580 4,490 4,560 29 apr
Teva Pharmaceutic... 14,100 +0,290 +2,10% 14,330 13,830 13,810 29 apr
Texas Pacific Lan... 602,400 +6,730 +1,13% 607,890 595,390 595,670 29 apr
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 86,400 -0,110 -0,13% 86,880 85,520 86,510 29 apr
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,880 +0,015 +1,71% 0,930 0,865 0,865 29 apr
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,520 +0,220 +1,03% 21,520 21,440 21,300 29 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... 576,890 +3,290 +0,57% 579,490 571,300 573,600 29 apr
Thermon Group Hol... 32,430 +0,600 +1,89% 32,780 32,000 31,830 29 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 153,610 -0,790 -0,51% 155,290 152,820 154,400 29 apr
Thor Industries 102,750 +2,160 +2,15% 103,340 100,340 100,590 29 apr
Tidewater 96,080 +0,360 +0,38% 97,160 94,130 95,720 29 apr
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,950 -0,060 -1,00% 6,090 5,900 6,010 29 apr
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 86,700 +1,720 +2,02% 86,860 85,140 84,980 29 apr
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 11,530 -0,020 -0,17% 11,720 11,500 11,550 29 apr
TJX Companies 94,870 -1,490 -1,55% 96,290 94,620 96,360 29 apr
Toll Brothers 121,610 +1,390 +1,16% 122,710 121,010 120,220 29 apr
Tootsie Roll Indu... 29,770 -0,050 -0,17% 29,980 29,590 29,820 29 apr
TopBuild Corp 414,140 +7,060 +1,73% 415,169 408,270 407,080 29 apr
Toro Company (The) 87,890 +0,390 +0,45% 88,430 87,530 87,500 29 apr
Toronto Dominion ... 59,330 -0,050 -0,08% 59,500 58,955 59,380 29 apr
Tortoise Energy I... 34,160 +0,025 +0,07% 34,439 34,040 34,135 29 apr
Tortoise Midstrea... 38,876 -0,044 -0,11% 39,011 38,760 38,920 29 apr
Tortoise Pipeline... 32,430 +0,150 +0,46% 32,430 32,190 32,280 29 apr
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 12,190 -0,050 -0,41% 12,380 12,120 12,240 29 apr
Toyota Motor Corp 227,940 +1,230 +0,54% 228,450 227,180 226,710 29 apr
TransAlta Corp 6,600 -0,030 -0,45% 6,690 6,545 6,630 29 apr
Transcontinental ... 28,750 -0,210 -0,73% 29,100 28,240 28,960 29 apr
TransDigm Group 1.258,720 -0,430 -0,03% 1.269,120 1.249,660 1.259,150 29 apr
Transocean Ltd 5,820 -0,050 -0,85% 5,995 5,790 5,870 29 apr
Transportadora de... 17,450 +0,640 +3,81% 17,789 16,540 16,810 29 apr
TransUnion 75,910 +1,420 +1,91% 76,030 74,450 74,490 29 apr
Travelers Compani... 212,900 -0,550 -0,26% 214,780 212,025 213,450 29 apr
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,580 +0,020 +0,30% 6,690 6,550 6,560 29 apr
Treehouse Foods 37,220 +1,380 +3,85% 37,270 35,920 35,840 29 apr
Trex Company 90,240 -0,290 -0,32% 91,500 89,850 90,530 29 apr
Tri Pointe Homes 37,780 -0,100 -0,26% 38,470 37,750 37,880 29 apr
Tri-Continental Corp 44,400 +0,230 +0,52% 44,400 44,400 44,170 26 apr
TriNet Group 103,310 -2,410 -2,28% 107,000 102,150 105,720 29 apr
Trinity Industries 27,060 -0,080 -0,29% 27,385 26,960 27,140 29 apr
Trinseo PLC 2,840 +0,030 +1,07% 2,950 2,790 2,810 29 apr
TriplePoint Ventu... 9,490 -0,060 -0,63% 9,620 9,460 9,550 29 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 14,000 +0,340 +2,49% 14,020 13,650 13,660 29 apr
Tronox Limited 17,730 +0,250 +1,43% 17,740 17,460 17,480 29 apr
Trueblue 10,550 +0,040 +0,38% 10,770 10,515 10,510 29 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... 25,730 -0,180 -0,69% 26,105 24,850 25,910 29 apr
Tupperware Brands... 1,090 +0,050 +4,81% 1,170 1,050 1,040 29 apr
Turkcell Iletisim... 6,040 +0,060 +1,00% 6,130 6,010 5,980 29 apr
Turning Point Brands 28,410 +0,170 +0,60% 28,555 28,160 28,240 29 apr
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 17,720 -0,060 -0,34% 18,180 17,140 17,780 29 apr
Twilio 61,260 +0,370 +0,61% 62,170 61,010 60,890 29 apr
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,590 +0,060 +0,48% 12,680 12,520 12,530 29 apr
Tyler Technologies 465,200 +4,460 +0,97% 465,220 455,243 460,740 29 apr
Tyson Foods 60,960 +0,330 +0,54% 61,030 60,630 60,630 29 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