Koersen » Verenigde Staten » NYSE a - z » T | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Tableau Software 170,190 +0,660 +0,39% 0,000 0,000 169,530 31 jul
Tahoe Resources 3,640 -0,150 -3,96% 3,800 3,590 3,790 21 feb
Tailored Brands 4,410 -0,050 -1,12% 4,521 4,292 4,460 18 okt
Taiwan Semiconduc... 49,280 -0,470 -0,94% 50,090 49,127 49,750 18 okt
TAL Education Group 38,960 -0,320 -0,81% 39,200 38,320 39,280 18 okt
Tallgrass Energy GP 22,160 -0,390 -1,73% 22,700 22,090 22,550 jun '18
Tallgrass Energy ... 43,310 -1,680 -3,73% 45,400 43,310 44,990 jun '18
Tanger Factory Ou... 16,330 +0,230 +1,43% 16,420 15,890 16,100 18 okt
Targa Resources Corp 39,370 +0,390 +1,00% 39,980 38,800 38,980 18 okt
Targa Resources P... 27,115 +0,075 +0,28% 27,130 27,090 27,040 18 okt
Target Corp 112,810 -0,420 -0,37% 113,740 112,399 113,230 18 okt
Taro Pharmaceutic... 75,710 -0,320 -0,42% 76,700 75,285 76,030 18 okt
Tata Motors Limited 9,610 -0,020 -0,21% 9,670 9,390 9,630 18 okt
Taubman Centers 36,840 +0,030 +0,08% 37,300 36,240 36,810 18 okt
Taubman Centers 26,100 +0,100 +0,38% 26,100 25,950 26,000 18 okt
Taubman Centers 26,170 +0,022 +0,08% 26,179 26,170 26,148 18 okt
Taylor & Martin G... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Taylor Morrison H... 27,650 -0,030 -0,11% 27,790 27,440 27,680 18 okt
TC Energy Corp 51,460 -0,010 -0,02% 51,690 51,290 51,470 18 okt
TC Pipelines LP 38,710 -0,100 -0,26% 39,215 38,640 38,810 18 okt
TCF Financial Corp 5,387 +0,187 +3,59% 5,387 5,121 5,200 09 nov
TCF Financial Cor... 25,200 0,000 0,00% 0,000 0,000 25,200 sep '17
TCF Financial Cor... 25,500 +0,040 +0,16% 25,600 25,379 25,460 jan '18
TCF Financial Cor... 21,380 -0,730 -3,30% 22,200 21,340 22,110 31 jul
TE Connectivity Ltd 92,810 -0,190 -0,20% 93,210 92,370 93,000 18 okt
Team 18,060 +0,100 +0,56% 18,130 17,840 17,960 18 okt
Teck Resources Li... 16,490 +0,120 +0,73% 16,785 16,420 16,370 18 okt
Teekay Corp 4,280 -0,290 -6,35% 4,650 4,280 4,570 18 okt
Teekay LNG Partne... 13,120 -0,430 -3,17% 13,620 13,100 13,550 18 okt
Teekay Offshore P... 1,530 0,000 0,00% 1,540 1,530 1,530 18 okt
Teekay Offshore P... 19,700 +0,550 +2,87% 19,900 19,140 19,150 18 okt
Teekay Offshore P... 21,819 +0,369 +1,72% 21,910 21,500 21,450 18 okt
Teekay Tankers Ltd 2,120 -0,010 -0,47% 2,180 2,100 2,130 18 okt
TEGNA 15,740 +0,150 +0,96% 15,880 15,540 15,590 18 okt
Tejon Ranch Co 16,520 0,000 0,00% 16,740 16,420 16,520 18 okt
Tekla Healthcare ... 17,420 -0,160 -0,91% 17,625 17,370 17,580 18 okt
Tekla World Healt... 13,130 -0,070 -0,53% 13,234 13,130 13,200 18 okt
Teladoc Health 69,220 -1,200 -1,70% 70,360 68,061 70,420 18 okt
Telecom Argentina SA 10,000 -0,780 -7,24% 10,420 9,920 10,780 18 okt
Telecom Italia S.... 5,630 0,000 0,00% 0,000 0,000 5,630 05 jul
TELECOM ITALIA SP... 5,210 0,000 0,00% 0,000 0,000 5,210 05 jul
Teledyne Technolo... 319,920 -1,190 -0,37% 321,290 318,410 321,110 18 okt
Teleflex 328,310 +0,270 +0,08% 329,230 324,660 328,040 18 okt
Telefonica Brasil SA 13,230 +0,120 +0,92% 13,265 13,120 13,110 18 okt
Telefonica SA 7,850 +0,040 +0,51% 7,860 7,800 7,810 18 okt
Telephone and Dat... 28,191 +0,091 +0,32% 28,191 28,056 28,100 18 okt
Telephone and Dat... 25,700 +0,150 +0,59% 25,880 25,460 25,550 18 okt
Telephone and Dat... 25,361 +0,021 +0,08% 25,380 25,341 25,340 18 okt
Telephone and Dat... 25,323 +0,013 +0,05% 25,380 25,320 25,310 18 okt
Telephone and Dat... 25,327 +0,107 +0,42% 25,330 25,220 25,220 18 okt
Telus Corp 36,330 +0,120 +0,33% 36,460 36,190 36,210 18 okt
Tempur Sealy Inte... 82,700 +0,050 +0,06% 84,380 81,470 82,650 18 okt
Tenaris S A 20,530 -0,150 -0,73% 20,860 20,410 20,680 18 okt
Tenet Healthcare ... 23,810 +0,310 +1,32% 23,860 23,240 23,500 18 okt
Tennant Company 68,980 -0,830 -1,19% 69,920 68,090 69,810 18 okt
Tenneco 13,010 -0,140 -1,06% 13,130 12,705 13,150 18 okt
Tennessee Valley ... 25,540 -0,170 -0,66% 25,810 25,540 25,710 18 okt
Tennessee Valley ... 25,880 -0,240 -0,92% 26,490 25,880 26,120 18 okt
TERADATA Corp 28,570 -0,520 -1,79% 29,105 28,530 29,090 18 okt
Teradyne 58,910 -1,400 -2,32% 60,340 58,600 60,310 18 okt
Terex Corp 26,950 +0,650 +2,47% 27,110 25,930 26,300 18 okt
Ternium SA 18,280 -0,040 -0,22% 18,670 18,150 18,320 18 okt
Terra Nitrogen Co... 83,960 +0,010 +0,01% 84,000 83,920 83,950 mrt '18
Terreno Realty Corp 53,430 -0,250 -0,47% 53,700 53,380 53,680 18 okt
Terreno Realty Co... 25,610 0,000 0,00% 0,000 0,000 25,610 jun '17
Tesoro Corporation 99,530 0,000 0,00% 0,000 0,000 99,530 jul '17
Tesoro Logistics LP 52,130 0,000 0,00% 0,000 0,000 52,130 jul '17
Tetra Technologies 1,610 0,000 0,00% 1,660 1,560 1,610 18 okt
Teva Pharmaceutic... 7,500 -0,270 -3,47% 7,880 7,410 7,770 18 okt
Texas Pacific Lan... 592,090 -3,360 -0,56% 601,220 585,767 595,450 18 okt
Textainer Group H... 9,610 -0,130 -1,33% 9,780 9,590 9,740 18 okt
Textron 46,010 -1,740 -3,64% 48,100 45,995 47,750 18 okt
Thermo Fisher Sci... 281,420 -0,170 -0,06% 283,940 280,390 281,590 18 okt
Thermon Group Hol... 23,030 -0,010 -0,04% 23,240 22,860 23,040 18 okt
Third Point Reins... 9,870 +0,220 +2,28% 10,020 9,600 9,650 18 okt
THL Credit 25,090 +0,020 +0,08% 25,098 25,060 25,070 okt '18
THL Credit 25,350 0,000 0,00% 25,392 25,350 25,350 18 okt
THL Credit Senior... 14,290 -0,100 -0,69% 14,380 14,280 14,390 18 okt
Thomson Reuters Corp 66,700 -0,040 -0,06% 67,060 66,340 66,740 18 okt
Thor Industries 58,220 +0,810 +1,41% 58,390 57,000 57,410 18 okt
Tidewater 15,660 +0,020 +0,13% 15,810 15,430 15,640 18 okt
TIER REIT 28,880 0,000 0,00% 0,000 0,000 28,880 14 jun
Tiffany & Co 88,490 -3,090 -3,37% 90,495 88,420 91,580 18 okt
Tilly's 10,230 -0,110 -1,06% 10,340 10,070 10,340 18 okt
TIM Participacoes SA 13,900 +0,100 +0,72% 13,960 13,810 13,800 18 okt
Time Inc 18,500 0,000 0,00% 18,550 18,500 18,500 jan '18
Time Warner Inc 98,770 0,000 0,00% 0,000 0,000 98,770 jun '18
Timken Company (The) 44,360 +0,110 +0,25% 44,530 43,840 44,250 18 okt
TIMKENSTEEL Corp 5,410 -0,070 -1,28% 5,680 5,380 5,480 18 okt
Titan International 2,730 +0,060 +2,25% 2,760 2,640 2,670 18 okt
TJX Companies 60,360 -0,130 -0,21% 60,890 60,180 60,490 18 okt
Toll Brothers 40,590 -0,010 -0,02% 40,690 40,265 40,600 18 okt
Tootsie Roll Indu... 35,000 +0,020 +0,06% 35,360 34,800 34,980 18 okt
TopBuild Corp 101,610 -0,330 -0,32% 102,130 100,800 101,940 18 okt
Torchmark Corpora... 26,690 0,000 0,00% 26,690 26,570 26,690 09 aug
Torchmark Corpora... 25,040 +0,020 +0,08% 25,138 25,010 25,020 dec '17
Torchmark Corpora... 88,100 +2,110 +2,45% 88,220 86,420 85,990 08 aug
Toro Company (The) 74,150 +0,470 +0,64% 74,190 73,350 73,680 18 okt
Toronto Dominion ... 56,450 +0,200 +0,36% 56,710 56,320 56,250 18 okt
Tortoise Energy I... 3,760 -0,070 -1,83% 3,900 3,750 3,830 18 okt
Tortoise Midstrea... 11,500 +0,200 +1,77% 11,560 11,310 11,300 18 okt
Tortoise Pipeline... 12,550 +0,150 +1,21% 12,601 12,402 12,400 18 okt
Total SA 51,470 -0,050 -0,10% 51,870 51,460 51,520 18 okt
Total System Serv... 133,270 -1,290 -0,96% 138,940 131,230 134,560 17 sep
Tower International 31,000 +0,010 +0,03% 31,000 30,979 30,990 27 sep
Townsquare Media 6,150 +0,040 +0,65% 6,150 6,010 6,110 18 okt
Toyota Motor Corp 135,770 -0,180 -0,13% 135,980 135,382 135,950 18 okt
TPG Specialty Len... 20,910 +0,070 +0,34% 20,910 20,780 20,840 18 okt
TransAlta Corp 6,030 -0,040 -0,66% 6,090 6,020 6,070 18 okt
Transcontinental ... 28,620 +0,120 +0,42% 28,620 27,595 28,500 18 okt
TransDigm Group 526,570 +0,020 +0,00% 527,880 519,510 526,550 18 okt
TransMontaigne Pa... 40,990 +0,010 +0,02% 41,010 40,970 40,980 26 feb
Transocean Ltd 4,540 -0,130 -2,78% 4,750 4,500 4,670 18 okt
Transportadora de... 8,070 0,000 0,00% 8,150 7,895 8,070 18 okt
TransUnion 81,410 +0,280 +0,35% 81,560 80,730 81,130 18 okt
Travelers Compani... 141,360 +0,880 +0,63% 141,670 140,205 140,480 18 okt
Travelport Worldw... 15,750 +0,020 +0,13% 15,750 15,490 15,730 30 mei
TRC Companies 17,550 0,000 0,00% 0,000 0,000 17,550 jun '17
Trecora Resources 8,690 +0,060 +0,70% 8,720 8,490 8,630 18 okt
Tredegar Corp 19,510 -0,120 -0,61% 19,670 19,420 19,630 18 okt
Treehouse Foods 53,920 -0,480 -0,88% 54,410 53,520 54,400 18 okt
Tremor Video 3,680 0,000 0,00% 0,000 0,000 3,680 sep '17
Trex Company 90,850 +0,370 +0,41% 91,200 89,290 90,480 18 okt
TRI Pointe Group 16,050 +0,220 +1,39% 16,090 15,700 15,830 18 okt
Triangle Capital ... 25,230 -0,026 -0,10% 25,230 25,230 25,256 jul '18
Triangle Capital ... 25,240 0,000 0,00% 0,000 0,000 25,240 jul '18
Triangle Capital ... 11,800 -0,090 -0,76% 11,930 11,780 11,890 aug '18
Tribune Media Com... 46,660 0,000 0,00% 46,670 46,660 46,660 18 sep
Tri-Continental Corp 54,041 -0,531 -0,97% 54,041 54,041 54,572 17 okt
TriNet Group 60,250 -0,240 -0,40% 60,820 59,880 60,490 18 okt
Trinity Industries 18,050 -0,250 -1,37% 18,310 17,950 18,300 18 okt
Trinseo SA 42,130 +0,130 +0,31% 42,590 41,770 42,000 18 okt
TriplePoint Ventu... 25,060 0,000 0,00% 0,000 0,000 25,060 jul '17
TriplePoint Ventu... 16,330 -0,060 -0,37% 16,435 16,290 16,390 18 okt
Triple-S Manageme... 14,340 -0,060 -0,42% 14,560 13,910 14,400 18 okt
Triton Internatio... 34,670 +0,320 +0,93% 34,700 34,230 34,350 18 okt
Triumph Group 20,490 -1,160 -5,36% 21,620 20,460 21,650 18 okt
tronc 16,110 -0,110 -0,68% 16,360 16,000 16,220 okt '18
Tronox Limited 8,260 +0,110 +1,35% 8,390 8,050 8,150 18 okt
Trony Solar Hold 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
TRUCK HERO Inc 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
TrueBlue 22,000 -0,120 -0,54% 22,330 21,870 22,120 18 okt
Tsakos Energy Nav... 24,024 +0,074 +0,31% 24,052 24,000 23,950 18 okt
Tsakos Energy Nav... 25,968 -0,042 -0,16% 25,968 25,968 26,010 18 okt
Tsakos Energy Nav... 25,353 0,000 0,00% 0,000 0,000 25,353 27 jun
Tsakos Energy Nav... 3,820 -0,030 -0,78% 3,890 3,800 3,850 18 okt
Tupperware Brands... 15,860 -0,190 -1,18% 16,120 15,630 16,050 18 okt
Turkcell Iletisim... 5,430 +0,030 +0,56% 5,450 5,375 5,400 18 okt
Turning Point Brands 22,300 -1,240 -5,27% 23,290 22,260 23,540 18 okt
Turquoise Hill Re... 0,464 +0,005 +0,98% 0,472 0,456 0,459 18 okt
Tutor Perini Corp 16,480 +0,600 +3,78% 16,500 15,780 15,880 18 okt
Twilio 106,350 -3,700 -3,36% 110,360 103,800 110,050 18 okt
Twitter 38,990 -0,620 -1,57% 39,910 38,270 39,610 18 okt
Two Harbors Inves... 13,540 +0,040 +0,30% 13,580 13,460 13,500 18 okt
Tyler Technologies 263,230 -4,800 -1,79% 268,030 258,960 268,030 18 okt
Tyson Foods 82,420 +1,050 +1,29% 82,605 81,500 81,370 18 okt
Tyson Foods-Units 66,680 0,000 0,00% 0,000 0,000 66,680 jul '17