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... 151,680 -0,550 -0,36% 154,000 150,840 152,230 17 mei
TAL Education Group 12,930 -0,110 -0,84% 13,250 12,790 13,040 17 mei
Tanger 27,720 -0,170 -0,61% 28,480 27,720 27,890 17 mei
Tapestry 42,320 -0,200 -0,47% 42,760 42,175 42,520 17 mei
Targa Resources Corp 117,670 +1,540 +1,33% 117,945 116,320 116,130 17 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 160,130 -0,520 -0,32% 160,465 159,100 160,650 17 mei
Taro Pharmaceutic... 42,300 +0,100 +0,24% 42,365 42,140 42,200 17 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... 60,120 +0,020 +0,03% 60,310 59,640 60,100 17 mei
TC Energy Corp 38,910 -0,210 -0,54% 39,200 38,840 39,120 17 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 126,310 +0,460 +0,37% 126,410 125,000 125,850 17 mei
TE Connectivity Ltd 151,010 -0,080 -0,05% 151,585 150,570 151,090 17 mei
Team 7,300 +0,150 +2,10% 7,580 7,010 7,150 17 mei
Teck Resources Li... 53,790 +1,990 +3,84% 53,840 52,580 51,800 17 mei
Teekay Corp 9,230 +0,070 +0,76% 9,310 9,040 9,160 17 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 71,830 -0,410 -0,57% 72,760 70,570 72,240 17 mei
TEGNA 15,060 +0,020 +0,13% 15,120 15,005 15,040 17 mei
Tejon Ranch Co 17,980 +0,130 +0,73% 18,443 17,749 17,850 17 mei
Teladoc Health 12,730 -0,170 -1,32% 12,860 12,550 12,900 17 mei
Telecom Argentina SA 8,970 -0,210 -2,29% 9,297 8,930 9,180 17 mei
Teledyne Technolo... 406,430 +4,170 +1,04% 407,320 402,885 402,260 17 mei
Teleflex 217,640 -0,930 -0,43% 219,480 214,800 218,570 17 mei
Telefonica Brasil SA 9,080 +0,010 +0,11% 9,145 9,015 9,070 17 mei
Telefonica SA 4,460 +0,030 +0,68% 4,470 4,410 4,430 17 mei
Telephone and Dat... 20,800 +0,370 +1,81% 21,000 20,190 20,430 17 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 16,620 +0,160 +0,97% 16,660 16,420 16,460 17 mei
Tempur Sealy Inte... 53,040 +0,530 +1,01% 53,230 52,230 52,510 17 mei
Tenaris S A 35,100 -0,030 -0,09% 35,180 34,905 35,130 17 mei
Tenet Healthcare ... 128,470 +0,560 +0,44% 128,810 127,250 127,910 17 mei
Tennant Company 104,900 -0,580 -0,55% 106,040 104,640 105,480 17 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,180 +0,010 +0,05% 22,210 22,090 22,170 17 mei
Tennessee Valley ... 21,600 -0,140 -0,64% 21,660 21,570 21,740 17 mei
TERADATA Corp 33,570 -0,390 -1,15% 34,100 33,550 33,960 17 mei
Teradyne 131,910 +0,420 +0,32% 133,455 130,900 131,490 17 mei
Terex Corp 61,160 +0,830 +1,38% 61,350 60,120 60,330 17 mei
Ternium SA 43,640 +0,560 +1,30% 43,650 43,135 43,080 17 mei
Terreno Realty Corp 58,100 +0,200 +0,35% 58,230 57,360 57,900 17 mei
Tetra Technologies 4,210 +0,150 +3,69% 4,220 4,070 4,060 17 mei
Teva Pharmaceutic... 16,290 -0,010 -0,06% 16,350 16,050 16,300 17 mei
Texas Pacific Lan... 610,220 +1,700 +0,28% 615,745 608,840 608,520 17 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 89,170 +1,690 +1,93% 89,370 87,730 87,480 17 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,790 -0,042 -5,00% 0,847 0,780 0,832 17 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,390 -0,010 -0,05% 21,410 21,340 21,400 17 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... 595,300 -1,850 -0,31% 597,100 589,360 597,150 17 mei
Thermon Group Hol... 34,990 +0,440 +1,27% 35,340 34,540 34,550 17 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 171,020 0,000 0,00% 171,580 170,620 171,020 17 mei
Thor Industries 100,340 -1,450 -1,42% 101,250 99,475 101,790 17 mei
Tidewater 105,500 -1,230 -1,15% 107,750 104,500 106,730 17 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 6,070 -0,160 -2,57% 6,210 6,040 6,230 17 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 90,630 -0,160 -0,18% 91,010 90,040 90,790 17 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,910 -0,020 -0,22% 9,145 8,840 8,930 17 mei
TJX Companies 100,290 +1,370 +1,38% 100,380 98,710 98,920 17 mei
Toll Brothers 130,740 -0,390 -0,30% 132,140 130,260 131,130 17 mei
Tootsie Roll Indu... 29,600 -0,310 -1,04% 30,000 29,460 29,910 17 mei
TopBuild Corp 404,040 -1,900 -0,47% 407,860 401,300 405,940 17 mei
Toro Company (The) 88,240 -0,520 -0,59% 89,050 87,930 88,760 17 mei
Toronto Dominion ... 57,240 +0,360 +0,63% 57,380 56,715 56,880 17 mei
Tortoise Energy I... 34,260 +0,343 +1,01% 34,290 34,080 33,917 17 mei
Tortoise Midstrea... 40,600 +0,470 +1,17% 40,671 40,290 40,130 17 mei
Tortoise Pipeline... 34,430 +0,290 +0,85% 34,430 34,160 34,140 17 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 11,550 +0,020 +0,17% 11,570 11,310 11,530 17 mei
Toyota Motor Corp 219,760 +4,130 +1,92% 220,420 219,090 215,630 17 mei
TransAlta Corp 7,220 -0,090 -1,23% 7,295 7,150 7,310 17 mei
Transcontinental ... 28,300 -0,150 -0,53% 28,390 28,000 28,450 17 mei
TransDigm Group 1.291,950 +5,630 +0,44% 1.298,850 1.281,980 1.286,320 17 mei
Transocean Ltd 6,030 +0,030 +0,50% 6,060 5,950 6,000 17 mei
Transportadora de... 18,860 -0,490 -2,53% 19,455 18,860 19,350 17 mei
TransUnion 77,710 -1,100 -1,40% 79,240 77,280 78,810 17 mei
Travelers Compani... 219,710 +0,490 +0,22% 220,310 218,360 219,220 17 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,350 -0,730 -12,01% 6,020 5,290 6,080 17 mei
Treehouse Foods 35,350 -0,070 -0,20% 35,620 35,060 35,420 17 mei
Trex Company 87,650 -1,000 -1,13% 89,550 87,460 88,650 17 mei
Tri Pointe Homes 39,980 +0,080 +0,20% 40,130 39,760 39,900 17 mei
Tri-Continental Corp 44,990 +0,510 +1,15% 44,990 44,490 44,480 17 mei
TriNet Group 103,920 +0,730 +0,71% 104,590 103,094 103,190 17 mei
Trinity Industries 31,040 -0,040 -0,13% 31,220 30,930 31,080 17 mei
Trinseo PLC 3,530 +0,110 +3,22% 3,580 3,380 3,420 17 mei
TriplePoint Ventu... 9,400 +0,240 +2,62% 9,400 9,160 9,160 17 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 14,660 -0,130 -0,88% 14,990 14,555 14,790 17 mei
Tronox Limited 19,390 +0,190 +0,99% 19,450 19,130 19,200 17 mei
Trueblue 11,170 -0,140 -1,24% 11,295 11,095 11,310 17 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... 30,170 +0,300 +1,00% 30,340 29,510 29,870 17 mei
Tupperware Brands... 2,200 +0,540 +32,53% 2,395 1,560 1,660 17 mei
Turkcell Iletisim... 6,680 +0,160 +2,45% 6,730 6,640 6,520 17 mei
Turning Point Brands 33,940 +0,200 +0,59% 34,200 33,760 33,740 17 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 19,680 +0,080 +0,41% 19,910 19,370 19,600 17 mei
Twilio 62,080 +0,540 +0,88% 62,315 61,111 61,540 17 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 13,030 +0,050 +0,39% 13,080 12,935 12,980 17 mei
Tyler Technologies 489,140 +1,170 +0,24% 489,940 485,860 487,970 17 mei
Tyson Foods 60,250 -0,680 -1,12% 60,990 60,130 60,930 17 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