Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Tailored Brands 0,303 0,000 0,00% 0,360 0,300 0,303 jul '20
Taiwan Semiconduc... 142,340 -1,260 -0,88% 143,350 141,130 143,600 19:22
TAL Education Group 13,265 +0,325 +2,51% 13,430 12,850 12,940 19:21
Tanger 27,770 -0,110 -0,39% 28,020 27,650 27,880 19:22
Tapestry 40,155 +1,175 +3,01% 40,400 37,501 38,980 19:22
Targa Resources Corp 113,230 +0,780 +0,69% 113,600 112,300 112,450 19:21
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 163,020 +3,430 +2,15% 163,277 159,040 159,590 19:22
Taro Pharmaceutic... 42,410 +0,130 +0,31% 42,410 42,340 42,280 18:18
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 0,000 0,00% 25,040 25,020 25,030 dec '20
Taubman Centers 25,000 0,000 0,00% 25,030 24,990 25,000 dec '20
Taylor Morrison H... 59,318 +0,828 +1,42% 59,570 58,390 58,490 19:21
TC Energy Corp 37,935 +0,065 +0,17% 38,070 37,865 37,870 19:22
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 120,820 -0,160 -0,13% 121,570 120,470 120,980 19:22
TE Connectivity Ltd 145,805 +1,005 +0,69% 145,940 144,490 144,800 19:22
Team 6,650 -0,220 -3,20% 6,990 6,650 6,870 18:51
Teck Resources Li... 51,250 +1,660 +3,35% 51,650 49,700 49,590 19:22
Teekay Corp 8,505 +0,445 +5,52% 8,705 8,110 8,060 19:22
Teekay LNG Partne... 16,980 0,000 0,00% 0,000 0,000 16,980 jan '22
Teekay Offshore P... 8,283 0,000 0,00% 8,600 8,000 8,283 mrt '20
Teekay Offshore P... 9,290 0,000 0,00% 10,200 8,000 9,290 mrt '20
Teekay Tankers Ltd 68,510 +4,970 +7,82% 69,400 65,000 63,540 19:21
TEGNA 14,785 +0,105 +0,72% 15,100 14,665 14,680 19:22
Tejon Ranch Co 15,921 +0,171 +1,09% 16,040 15,740 15,750 19:16
Teladoc Health 12,210 +0,010 +0,08% 12,385 12,070 12,200 19:22
Telecom Argentina SA 9,395 -0,255 -2,64% 9,970 9,203 9,650 19:22
Teledyne Technolo... 391,290 -0,430 -0,11% 394,090 390,250 391,720 19:20
Teleflex 203,035 +2,585 +1,29% 203,675 199,760 200,450 19:21
Telefonica Brasil SA 8,825 -0,445 -4,80% 9,005 8,805 9,270 19:20
Telefonica SA 4,440 0,000 0,00% 4,495 4,430 4,440 19:19
Telephone and Dat... 16,870 +1,570 +10,26% 16,870 15,100 15,300 19:20
Telephone and Dat... 25,360 0,000 0,00% 0,000 0,000 25,360 aug '21
Telephone and Dat... 25,400 0,000 0,00% 25,400 25,380 25,400 mei '21
Telephone and Dat... 25,160 0,000 0,00% 0,000 0,000 25,160 okt '21
Telephone and Dat... 25,260 0,000 0,00% 25,260 25,250 25,260 mei '21
Telus Corp 16,420 +0,020 +0,12% 16,600 16,200 16,400 19:22
Tempur Sealy Inte... 53,730 +1,650 +3,17% 53,810 51,940 52,080 19:22
Tenaris S A 34,505 +0,875 +2,60% 34,680 34,120 33,630 19:22
Tenet Healthcare ... 125,995 +3,155 +2,57% 126,200 123,110 122,840 19:22
Tennant Company 107,490 -0,520 -0,48% 108,550 107,420 108,010 19:18
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,040 -0,050 -0,23% 22,053 22,000 22,090 19:05
Tennessee Valley ... 21,554 -0,026 -0,12% 21,620 21,554 21,580 18:19
TERADATA Corp 32,940 +0,240 +0,73% 33,310 32,630 32,700 19:21
Teradyne 120,430 -0,660 -0,55% 120,760 118,470 121,090 08 mei
Terex Corp 60,130 +0,700 +1,18% 60,380 59,710 59,430 19:21
Ternium SA 41,042 +0,812 +2,02% 41,170 40,250 40,230 19:22
Terreno Realty Corp 54,770 +0,320 +0,59% 55,450 54,060 54,450 19:22
Tetra Technologies 4,040 +0,070 +1,76% 4,090 3,960 3,970 19:22
Teva Pharmaceutic... 16,135 +0,395 +2,51% 16,250 15,530 15,740 19:22
Texas Pacific Lan... 612,000 +48,500 +8,61% 625,000 583,110 563,500 19:19
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,970 +1,250 +1,44% 88,220 86,985 86,720 19:22
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,920 +0,035 +4,00% 0,930 0,880 0,885 19:20
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,436 +0,051 +0,24% 21,436 21,389 21,385 18:50
The Hanover Insur... 25,360 0,000 0,00% 25,360 25,330 25,360 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... 25,450 0,000 0,00% 0,000 0,000 25,450 okt '22
THE PNC Financial... 25,000 0,000 0,00% 25,080 24,990 25,000 aug '20
THE Royal Bank OF... 3,090 0,000 0,00% 3,120 3,060 3,090 jul '20
Thermo Fisher Sci... 576,430 +2,790 +0,49% 577,290 572,500 573,640 19:22
Thermon Group Hol... 34,200 +0,540 +1,60% 34,340 33,660 33,660 19:20
Third Point Reins... 10,210 0,000 0,00% 10,580 9,960 10,210 feb '21
THL Credit 24,590 0,000 0,00% 24,590 24,450 24,590 aug '20
THL Credit Senior... 11,970 0,000 0,00% 12,089 11,930 11,970 mei '20
Thomson Reuters Corp 168,645 +1,695 +1,02% 169,640 167,480 166,950 19:21
Thor Industries 103,250 +0,350 +0,34% 104,408 102,130 102,900 19:22
Tidewater 106,985 -0,155 -0,14% 109,460 106,360 107,140 19:21
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,990 +0,050 +0,84% 6,000 5,880 5,940 19:01
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 90,820 +1,000 +1,11% 91,240 89,710 89,820 19:22
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,815 +0,255 +2,98% 9,005 8,560 8,560 19:22
TJX Companies 98,990 +0,490 +0,50% 99,190 98,550 98,500 19:22
Toll Brothers 125,864 +1,814 +1,46% 126,630 123,730 124,050 19:21
Tootsie Roll Indu... 29,690 +0,400 +1,37% 29,690 29,274 29,290 19:21
TopBuild Corp 404,950 +8,200 +2,07% 409,006 396,020 396,750 19:22
Toro Company (The) 88,235 +1,235 +1,42% 88,460 86,850 87,000 19:22
Toronto Dominion ... 56,120 +0,110 +0,20% 56,350 55,920 56,010 19:22
Tortoise Energy I... 34,297 +0,377 +1,11% 34,480 33,870 33,920 16:35
Tortoise Midstrea... 39,870 +0,720 +1,84% 39,930 39,140 39,150 19:21
Tortoise Pipeline... 33,630 +0,100 +0,30% 33,780 33,070 33,530 19:16
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 12,325 -0,295 -2,34% 12,737 12,170 12,620 19:21
Toyota Motor Corp 227,050 -4,730 -2,04% 228,030 226,730 231,780 19:21
TransAlta Corp 7,255 -0,065 -0,89% 7,330 7,185 7,320 19:22
Transcontinental ... 29,290 0,000 0,00% 0,000 0,000 29,290 08 mei
TransDigm Group 1.322,600 +7,600 +0,58% 1.330,380 1.310,970 1.315,000 19:20
Transocean Ltd 5,840 +0,090 +1,57% 5,855 5,750 5,750 19:22
Transportadora de... 18,910 -0,490 -2,53% 19,396 18,800 19,400 19:19
TransUnion 78,020 +0,220 +0,28% 78,260 77,760 77,800 19:22
Travelers Compani... 218,880 +1,540 +0,71% 218,910 216,030 217,340 19:22
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,485 +0,125 +1,97% 6,550 6,410 6,360 19:21
Treehouse Foods 35,030 +0,230 +0,66% 35,190 34,450 34,800 19:21
Trex Company 93,340 +2,550 +2,81% 93,960 90,215 90,790 19:22
Tri Pointe Homes 39,650 +0,180 +0,46% 39,920 39,510 39,470 19:21
Tri-Continental Corp 44,080 0,000 0,00% 44,100 44,069 44,080 08 mei
TriNet Group 102,930 -0,300 -0,29% 104,170 102,630 103,230 19:21
Trinity Industries 30,800 +0,130 +0,42% 30,865 30,575 30,670 19:22
Trinseo PLC 3,755 +0,405 +12,09% 3,920 3,170 3,350 19:21
TriplePoint Ventu... 9,155 +0,005 +0,05% 9,195 9,090 9,150 19:20
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 14,170 +0,090 +0,64% 14,330 14,100 14,080 19:21
Tronox Limited 19,040 -0,150 -0,78% 19,390 19,030 19,190 19:22
Trueblue 10,930 +0,390 +3,70% 11,110 10,520 10,540 19:18
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
Truist Financial ... 25,010 0,000 0,00% 25,010 24,990 25,010 feb '21
Tsakos Energy Nav... 25,230 0,000 0,00% 0,000 0,000 25,230 06 jul
Tsakos Energy Nav... 25,000 0,000 0,00% 25,000 24,990 25,000 okt '20
Tsakos Energy Nav... 28,240 +0,630 +2,28% 28,410 27,600 27,610 19:20
Tupperware Brands... 1,289 +0,049 +3,97% 1,330 1,240 1,240 19:21
Turkcell Iletisim... 6,360 -0,020 -0,31% 6,420 6,350 6,380 19:20
Turning Point Brands 33,579 +0,449 +1,36% 33,660 32,945 33,130 19:19
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 18,815 +0,485 +2,65% 18,860 18,324 18,330 19:21
Twilio 59,250 +0,630 +1,07% 60,240 58,700 58,620 19:22
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,880 0,000 0,00% 12,980 12,840 12,880 19:22
Tyler Technologies 482,445 +1,425 +0,30% 482,600 475,610 481,020 19:15
Tyson Foods 59,380 +0,250 +0,42% 59,620 58,800 59,130 19:22
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