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... 143,600 +2,490 +1,76% 144,260 140,800 141,110 08 mei
TAL Education Group 12,940 +0,140 +1,09% 13,098 12,605 12,800 08 mei
Tanger 27,880 -0,260 -0,92% 28,000 27,610 28,140 08 mei
Tapestry 38,980 -0,010 -0,03% 39,040 38,520 38,990 08 mei
Targa Resources Corp 112,450 -0,380 -0,34% 113,110 112,050 112,830 08 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 159,590 -0,820 -0,51% 161,250 158,990 160,410 08 mei
Taro Pharmaceutic... 42,280 -0,140 -0,33% 42,680 42,280 42,420 08 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... 58,490 -0,530 -0,90% 58,825 58,180 59,020 08 mei
TC Energy Corp 37,870 +0,370 +0,99% 37,910 37,250 37,500 08 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 120,980 +0,810 +0,67% 121,115 119,550 120,170 08 mei
TE Connectivity Ltd 144,800 +1,560 +1,09% 144,910 142,480 143,240 08 mei
Team 6,870 +0,070 +1,03% 7,120 6,670 6,800 08 mei
Teck Resources Li... 49,590 -0,750 -1,49% 49,660 48,830 50,340 08 mei
Teekay Corp 8,060 +0,390 +5,08% 8,070 7,690 7,670 08 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 63,540 +2,830 +4,66% 63,550 60,600 60,710 08 mei
TEGNA 14,680 +0,030 +0,20% 15,160 13,635 14,650 08 mei
Tejon Ranch Co 15,750 -0,120 -0,76% 15,830 15,532 15,870 08 mei
Teladoc Health 12,200 -0,680 -5,28% 12,700 12,170 12,880 08 mei
Telecom Argentina SA 9,650 +0,420 +4,55% 9,780 9,090 9,230 08 mei
Teledyne Technolo... 391,720 -1,310 -0,33% 393,650 388,950 393,030 08 mei
Teleflex 200,450 -1,070 -0,53% 201,335 197,990 201,520 08 mei
Telefonica Brasil SA 9,270 -0,490 -5,02% 9,350 9,180 9,760 08 mei
Telefonica SA 4,440 -0,120 -2,63% 4,510 4,430 4,560 08 mei
Telephone and Dat... 15,300 -0,100 -0,65% 15,400 15,030 15,400 08 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 16,400 -0,030 -0,18% 16,535 16,300 16,430 08 mei
Tempur Sealy Inte... 52,080 +0,010 +0,02% 52,220 50,660 52,070 08 mei
Tenaris S A 33,630 -0,480 -1,41% 33,945 33,615 34,110 08 mei
Tenet Healthcare ... 122,840 -1,230 -0,99% 124,600 121,165 124,070 08 mei
Tennant Company 108,010 +0,860 +0,80% 108,940 106,800 107,150 08 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,090 -0,100 -0,45% 22,135 22,000 22,190 08 mei
Tennessee Valley ... 21,580 -0,060 -0,28% 21,620 21,500 21,640 08 mei
TERADATA Corp 32,700 -0,020 -0,06% 33,090 32,495 32,720 08 mei
Teradyne 120,430 -0,660 -0,55% 120,760 118,470 121,090 08 mei
Terex Corp 59,430 -1,060 -1,75% 60,240 59,385 60,490 08 mei
Ternium SA 40,230 -0,210 -0,52% 40,460 39,880 40,440 08 mei
Terreno Realty Corp 54,450 -0,450 -0,82% 54,860 54,015 54,900 08 mei
Tetra Technologies 3,970 +0,080 +2,06% 3,980 3,780 3,890 08 mei
Teva Pharmaceutic... 15,740 +1,790 +12,83% 16,130 14,540 13,950 08 mei
Texas Pacific Lan... 563,500 -6,220 -1,09% 571,440 562,040 569,720 08 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 86,720 -0,770 -0,88% 87,860 86,700 87,490 08 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,885 -0,002 -0,21% 0,930 0,850 0,887 08 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,385 -0,065 -0,30% 21,430 21,330 21,450 08 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... 573,640 +0,770 +0,13% 575,345 567,710 572,870 08 mei
Thermon Group Hol... 33,660 +0,180 +0,54% 33,950 33,000 33,480 08 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 166,950 +0,020 +0,01% 168,640 165,400 166,930 08 mei
Thor Industries 102,900 +1,530 +1,51% 103,160 99,810 101,370 08 mei
Tidewater 107,140 -1,690 -1,55% 109,320 106,510 108,830 08 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,940 +0,060 +1,02% 5,970 5,830 5,880 08 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 89,820 -0,190 -0,21% 90,020 89,100 90,010 08 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,560 -0,300 -3,39% 8,890 8,495 8,860 08 mei
TJX Companies 98,500 +0,580 +0,59% 98,560 97,470 97,920 08 mei
Toll Brothers 124,050 -2,360 -1,87% 126,025 123,940 126,410 08 mei
Tootsie Roll Indu... 29,290 -0,200 -0,68% 29,600 29,180 29,490 08 mei
TopBuild Corp 396,750 +0,150 +0,04% 401,950 392,350 396,600 08 mei
Toro Company (The) 87,000 -2,080 -2,33% 88,725 86,660 89,080 08 mei
Toronto Dominion ... 56,010 +0,690 +1,25% 56,115 55,130 55,320 08 mei
Tortoise Energy I... 33,920 -0,086 -0,25% 33,977 33,795 34,006 08 mei
Tortoise Midstrea... 39,150 +0,090 +0,23% 39,240 38,950 39,060 08 mei
Tortoise Pipeline... 33,530 +0,160 +0,48% 33,530 33,100 33,370 08 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 12,620 -0,010 -0,08% 12,760 12,490 12,630 08 mei
Toyota Motor Corp 231,780 +0,520 +0,22% 232,430 227,000 231,260 08 mei
TransAlta Corp 7,320 +0,210 +2,95% 7,330 7,050 7,110 08 mei
Transcontinental ... 29,290 +0,570 +1,98% 29,290 28,330 28,720 08 mei
TransDigm Group 1.315,000 +4,600 +0,35% 1.328,150 1.306,310 1.310,400 08 mei
Transocean Ltd 5,750 +0,030 +0,52% 5,830 5,640 5,720 08 mei
Transportadora de... 19,400 -0,100 -0,51% 20,155 19,340 19,500 08 mei
TransUnion 77,800 -0,790 -1,01% 78,465 76,880 78,590 08 mei
Travelers Compani... 217,340 +0,370 +0,17% 218,100 217,050 216,970 08 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,360 +0,100 +1,60% 6,370 6,130 6,260 08 mei
Treehouse Foods 34,800 -0,710 -2,00% 35,590 34,780 35,510 08 mei
Trex Company 90,790 -1,720 -1,86% 92,450 90,540 92,510 08 mei
Tri Pointe Homes 39,470 -0,140 -0,35% 39,555 39,000 39,610 08 mei
Tri-Continental Corp 44,080 -0,345 -0,78% 44,100 44,069 44,425 08 mei
TriNet Group 103,230 -1,780 -1,70% 104,830 102,650 105,010 08 mei
Trinity Industries 30,670 +0,100 +0,33% 30,825 29,960 30,570 08 mei
Trinseo PLC 3,350 +0,160 +5,02% 3,450 3,100 3,190 08 mei
TriplePoint Ventu... 9,150 -0,010 -0,11% 9,190 9,070 9,160 08 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 14,080 -0,130 -0,91% 14,255 13,990 14,210 08 mei
Tronox Limited 19,190 -0,020 -0,10% 19,260 18,820 19,210 08 mei
Trueblue 10,540 -0,020 -0,19% 10,700 10,300 10,560 08 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... 27,610 +1,140 +4,31% 27,690 26,486 26,470 08 mei
Tupperware Brands... 1,240 -0,010 -0,80% 1,292 1,200 1,250 08 mei
Turkcell Iletisim... 6,380 -0,080 -1,24% 6,490 6,360 6,460 08 mei
Turning Point Brands 33,130 +0,130 +0,39% 33,290 32,530 33,000 08 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 18,330 -0,020 -0,11% 18,600 18,000 18,350 08 mei
Twilio 58,620 -4,750 -7,50% 60,540 57,800 63,370 08 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,880 -0,120 -0,92% 12,970 12,840 13,000 08 mei
Tyler Technologies 481,020 -0,360 -0,07% 485,405 477,160 481,380 08 mei
Tyson Foods 59,130 +0,240 +0,41% 59,770 58,550 58,890 08 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