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... 152,230 -3,350 -2,15% 0,000 0,000 155,580 16 mei
TAL Education Group 13,050 -0,070 -0,53% 0,000 0,000 13,120 16 mei
Tanger 27,890 -0,400 -1,41% 28,380 27,870 28,290 16 mei
Tapestry 42,520 -0,150 -0,35% 42,990 42,410 42,670 16 mei
Targa Resources Corp 116,130 +0,550 +0,48% 117,165 115,340 115,580 16 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 160,650 +3,140 +1,99% 0,000 0,000 157,510 16 mei
Taro Pharmaceutic... 42,200 -0,150 -0,35% 42,270 42,200 42,350 16 mei
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... 60,100 -1,830 -2,95% 61,740 60,080 61,930 16 mei
TC Energy Corp 39,110 +0,160 +0,41% 39,215 38,790 38,950 16 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 125,850 +1,500 +1,21% 126,465 124,300 124,350 16 mei
TE Connectivity Ltd 151,070 -0,390 -0,26% 152,140 150,970 151,460 16 mei
Team 7,150 -0,650 -8,33% 7,870 7,040 7,800 16 mei
Teck Resources Li... 51,800 -0,330 -0,63% 0,000 0,000 52,130 16 mei
Teekay Corp 9,160 +0,270 +3,04% 0,000 0,000 8,890 16 mei
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 72,240 +0,770 +1,08% 72,630 71,030 71,470 16 mei
TEGNA 15,040 -0,200 -1,31% 15,290 14,960 15,240 16 mei
Tejon Ranch Co 17,850 +1,010 +6,00% 18,070 16,760 16,840 16 mei
Teladoc Health 12,900 +0,090 +0,70% 12,940 12,670 12,810 16 mei
Telecom Argentina SA 9,180 -0,250 -2,65% 9,490 9,070 9,430 16 mei
Teledyne Technolo... 402,260 -1,260 -0,31% 404,640 399,680 403,520 16 mei
Teleflex 218,570 -1,220 -0,56% 219,560 212,310 219,790 16 mei
Telefonica Brasil SA 9,070 +0,130 +1,45% 9,090 8,915 8,940 16 mei
Telefonica SA 4,430 -0,060 -1,34% 4,440 4,420 4,490 16 mei
Telephone and Dat... 20,430 -0,040 -0,20% 20,560 19,760 20,470 16 mei
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 16,460 -0,050 -0,30% 16,620 16,390 16,510 16 mei
Tempur Sealy Inte... 52,510 -1,480 -2,74% 53,690 52,500 53,990 16 mei
Tenaris S A 35,130 -0,210 -0,59% 0,000 0,000 35,340 16 mei
Tenet Healthcare ... 127,910 -5,060 -3,81% 132,860 127,610 132,970 16 mei
Tennant Company 105,480 -0,420 -0,40% 105,840 103,820 105,900 16 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,170 +0,010 +0,05% 22,170 22,069 22,160 16 mei
Tennessee Valley ... 21,740 +0,040 +0,18% 21,850 21,630 21,700 16 mei
TERADATA Corp 33,960 -0,320 -0,93% 34,260 33,900 34,280 16 mei
Teradyne 131,480 -0,470 -0,36% 132,760 131,170 131,950 16 mei
Terex Corp 60,330 -2,750 -4,36% 62,560 60,260 63,080 16 mei
Ternium SA 43,080 +0,010 +0,02% 0,000 0,000 43,070 16 mei
Terreno Realty Corp 57,900 +1,270 +2,24% 58,010 56,550 56,630 16 mei
Tetra Technologies 4,065 -0,175 -4,13% 4,270 4,050 4,240 16 mei
Teva Pharmaceutic... 16,300 -0,480 -2,86% 0,000 0,000 16,780 16 mei
Texas Pacific Lan... 608,520 +6,980 +1,16% 611,600 597,510 601,540 16 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,480 -0,700 -0,79% 88,135 87,360 88,180 16 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,832 -0,038 -4,41% 0,000 0,000 0,870 16 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,400 +0,060 +0,28% 21,420 21,335 21,340 16 mei
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... 597,150 -1,870 -0,31% 0,000 0,000 599,020 16 mei
Thermon Group Hol... 34,530 +0,270 +0,79% 34,550 34,100 34,260 16 mei
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 171,030 +1,250 +0,74% 171,760 169,140 169,780 16 mei
Thor Industries 101,790 -2,290 -2,20% 103,680 101,630 104,080 16 mei
Tidewater 106,730 -1,380 -1,28% 108,000 105,830 108,110 16 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 6,230 +0,020 +0,32% 6,270 6,100 6,210 16 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 90,790 -2,310 -2,48% 93,040 90,735 93,100 16 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,930 +0,050 +0,56% 8,940 8,770 8,880 16 mei
TJX Companies 98,920 +0,440 +0,45% 99,460 98,740 98,480 16 mei
Toll Brothers 131,130 -3,790 -2,81% 134,100 131,070 134,920 16 mei
Tootsie Roll Indu... 29,910 +0,300 +1,01% 29,910 29,560 29,610 16 mei
TopBuild Corp 405,940 -23,560 -5,49% 427,870 405,900 429,500 16 mei
Toro Company (The) 88,710 -3,320 -3,61% 92,270 88,700 92,030 16 mei
Toronto Dominion ... 56,875 -0,015 -0,03% 57,070 56,740 56,890 16 mei
Tortoise Energy I... 33,917 -0,023 -0,07% 34,148 33,917 33,940 16 mei
Tortoise Midstrea... 40,130 +0,220 +0,55% 40,350 39,800 39,910 16 mei
Tortoise Pipeline... 34,140 +0,138 +0,40% 34,250 33,760 34,002 16 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 11,530 -0,050 -0,43% 11,635 11,467 11,580 16 mei
Toyota Motor Corp 215,630 -3,920 -1,79% 0,000 0,000 219,550 16 mei
TransAlta Corp 7,310 +0,160 +2,24% 7,310 7,121 7,150 16 mei
Transcontinental ... 28,450 +0,040 +0,14% 28,610 28,150 28,410 16 mei
TransDigm Group 1.286,320 -2,880 -0,22% 1.295,550 1.283,800 1.289,200 16 mei
Transocean Ltd 6,000 -0,040 -0,66% 6,140 5,970 6,040 16 mei
Transportadora de... 19,350 -0,340 -1,73% 20,000 18,858 19,690 16 mei
TransUnion 78,810 -1,330 -1,66% 80,125 78,780 80,140 16 mei
Travelers Compani... 219,220 +4,870 +2,27% 219,800 216,340 214,350 16 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,080 -0,420 -6,46% 6,470 6,060 6,500 16 mei
Treehouse Foods 35,430 +0,740 +2,13% 35,430 34,800 34,690 16 mei
Trex Company 88,650 -3,180 -3,46% 91,980 88,330 91,830 16 mei
Tri Pointe Homes 39,900 -0,680 -1,68% 40,400 39,880 40,580 16 mei
Tri-Continental Corp 44,480 -0,010 -0,02% 44,480 44,377 44,490 16 mei
TriNet Group 103,190 +0,400 +0,39% 104,540 102,530 102,790 16 mei
Trinity Industries 31,080 +0,340 +1,11% 31,110 30,470 30,740 16 mei
Trinseo PLC 3,420 +0,060 +1,79% 3,590 3,270 3,360 16 mei
TriplePoint Ventu... 9,160 +0,010 +0,11% 9,210 9,100 9,150 16 mei
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 14,790 +0,160 +1,09% 14,820 14,531 14,630 16 mei
Tronox Limited 19,200 -0,300 -1,54% 19,500 19,115 19,500 16 mei
Trueblue 11,300 +0,310 +2,82% 11,310 10,970 10,990 16 mei
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... 29,870 +0,450 +1,53% 29,970 29,200 29,420 16 mei
Tupperware Brands... 1,655 -0,145 -8,06% 0,000 0,000 1,800 16 mei
Turkcell Iletisim... 6,520 +0,250 +3,99% 6,560 6,330 6,270 16 mei
Turning Point Brands 33,740 -0,320 -0,94% 34,510 33,670 34,060 16 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 19,585 -0,135 -0,68% 19,890 19,250 19,720 16 mei
Twilio 61,540 +0,100 +0,16% 0,000 0,000 61,440 16 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,980 +0,020 +0,15% 13,040 12,865 12,960 16 mei
Tyler Technologies 487,970 -1,170 -0,24% 490,855 485,320 489,140 16 mei
Tyson Foods 60,930 +0,220 +0,36% 61,130 60,460 60,710 16 mei
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