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... 141,560 +5,330 +3,91% 142,110 138,760 136,230 03 mei
TAL Education Group 13,185 +0,385 +3,01% 13,250 12,444 12,800 03 mei
Tanger 27,460 -0,530 -1,89% 28,350 26,820 27,990 03 mei
Tapestry 39,230 +0,440 +1,13% 39,770 39,030 38,790 03 mei
Targa Resources Corp 112,310 -0,680 -0,60% 113,330 110,090 112,990 03 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 158,040 -0,080 -0,05% 160,310 157,810 158,120 03 mei
Taro Pharmaceutic... 42,450 -0,060 -0,14% 42,620 42,340 42,510 03 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... 57,200 +0,950 +1,69% 59,300 57,180 56,250 03 mei
TC Energy Corp 37,620 +1,210 +3,32% 37,940 37,050 36,410 03 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 117,610 +1,190 +1,02% 118,170 115,960 116,420 03 mei
TE Connectivity Ltd 142,000 +1,990 +1,42% 142,940 140,260 140,010 03 mei
Team 6,920 +0,910 +15,14% 7,150 6,313 6,010 03 mei
Teck Resources Li... 49,290 +0,840 +1,73% 50,247 48,900 48,450 03 mei
Teekay Corp 7,710 -0,010 -0,13% 7,785 7,680 7,720 03 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 60,140 -0,140 -0,23% 60,613 59,380 60,280 03 mei
TEGNA 14,170 +0,020 +0,14% 14,330 14,105 14,150 03 mei
Tejon Ranch Co 16,680 -0,180 -1,07% 17,040 16,510 16,860 03 mei
Teladoc Health 12,780 -0,210 -1,62% 13,473 12,770 12,990 03 mei
Telecom Argentina SA 8,580 +0,670 +8,47% 8,580 8,000 7,910 03 mei
Teledyne Technolo... 385,340 -0,260 -0,07% 392,350 383,220 385,600 03 mei
Teleflex 203,010 +4,280 +2,15% 206,515 199,120 198,730 03 mei
Telefonica Brasil SA 9,950 +0,310 +3,22% 10,010 9,860 9,640 03 mei
Telefonica SA 4,560 +0,060 +1,33% 4,570 4,540 4,500 03 mei
Telephone and Dat... 14,360 -1,850 -11,41% 16,760 14,040 16,210 03 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 16,380 +0,010 +0,06% 16,590 16,335 16,370 03 mei
Tempur Sealy Inte... 50,370 -0,050 -0,10% 51,970 50,290 50,420 03 mei
Tenaris S A 33,800 +0,300 +0,90% 33,800 33,210 33,500 03 mei
Tenet Healthcare ... 120,280 +1,340 +1,13% 121,720 118,465 118,940 03 mei
Tennant Company 106,970 -8,730 -7,55% 111,558 104,430 115,700 03 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,140 +0,050 +0,23% 22,190 22,074 22,090 03 mei
Tennessee Valley ... 21,649 +0,059 +0,27% 21,722 21,600 21,590 03 mei
TERADATA Corp 37,240 -0,020 -0,05% 37,950 36,870 37,260 03 mei
Teradyne 120,440 +3,050 +2,60% 121,860 119,100 117,390 03 mei
Terex Corp 58,350 +0,890 +1,55% 59,270 57,450 57,460 03 mei
Ternium SA 40,290 -0,220 -0,54% 40,760 40,110 40,510 03 mei
Terreno Realty Corp 54,890 +0,650 +1,20% 56,080 54,540 54,240 03 mei
Tetra Technologies 3,950 +0,160 +4,22% 3,960 3,742 3,790 03 mei
Teva Pharmaceutic... 13,980 -0,100 -0,71% 14,160 13,960 14,080 03 mei
Texas Pacific Lan... 561,620 +3,060 +0,55% 566,840 559,313 558,560 03 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 85,590 +0,220 +0,26% 86,250 85,190 85,370 03 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,890 -0,020 -2,20% 0,964 0,890 0,910 03 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,490 -0,045 -0,21% 21,565 21,270 21,535 03 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... 572,380 +1,130 +0,20% 579,840 571,630 571,250 03 mei
Thermon Group Hol... 32,740 -0,100 -0,30% 33,350 32,395 32,840 03 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 164,740 +1,780 +1,09% 166,110 161,600 162,960 03 mei
Thor Industries 99,970 +1,240 +1,26% 101,690 99,810 98,730 03 mei
Tidewater 106,510 +12,620 +13,44% 107,450 98,040 93,890 03 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,970 -0,010 -0,17% 6,090 5,900 5,980 03 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 89,490 +0,320 +0,36% 90,670 88,880 89,170 03 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 10,020 -0,430 -4,11% 10,640 10,000 10,450 03 mei
TJX Companies 95,110 +0,200 +0,21% 95,500 94,510 94,910 03 mei
Toll Brothers 123,630 +2,390 +1,97% 128,750 123,620 121,240 03 mei
Tootsie Roll Indu... 29,430 -0,180 -0,61% 29,800 29,410 29,610 03 mei
TopBuild Corp 402,370 -6,510 -1,59% 425,620 401,780 408,880 03 mei
Toro Company (The) 88,310 +0,570 +0,65% 89,190 87,400 87,740 03 mei
Toronto Dominion ... 54,660 -3,420 -5,89% 58,560 54,115 58,080 03 mei
Tortoise Energy I... 33,450 -0,100 -0,30% 33,590 33,370 33,550 03 mei
Tortoise Midstrea... 38,390 -0,130 -0,34% 38,740 38,280 38,520 03 mei
Tortoise Pipeline... 32,614 +0,214 +0,66% 32,710 32,280 32,400 03 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 12,490 +0,020 +0,16% 12,610 12,270 12,470 03 mei
Toyota Motor Corp 232,870 +2,070 +0,90% 233,350 231,358 230,800 03 mei
TransAlta Corp 7,070 +0,320 +4,74% 7,140 6,800 6,750 03 mei
Transcontinental ... 28,210 -0,020 -0,07% 28,610 27,660 28,230 03 mei
TransDigm Group 1.293,800 +22,020 +1,73% 1.303,490 1.270,927 1.271,780 03 mei
Transocean Ltd 5,570 +0,200 +3,72% 5,620 5,420 5,370 03 mei
Transportadora de... 19,200 +0,700 +3,78% 19,850 18,275 18,500 03 mei
TransUnion 77,070 +2,380 +3,19% 77,650 75,830 74,690 03 mei
Travelers Compani... 213,850 -0,520 -0,24% 214,360 211,190 214,370 03 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,330 -0,030 -0,47% 6,450 6,260 6,360 03 mei
Treehouse Foods 37,260 -0,370 -0,98% 38,150 37,250 37,630 03 mei
Trex Company 92,010 +1,940 +2,15% 93,870 91,750 90,070 03 mei
Tri Pointe Homes 38,990 +0,870 +2,28% 40,130 38,810 38,120 03 mei
Tri-Continental Corp 44,070 -0,030 -0,07% 44,070 44,070 44,100 03 mei
TriNet Group 101,130 -0,800 -0,78% 103,985 101,110 101,930 03 mei
Trinity Industries 30,440 +0,390 +1,30% 30,650 29,780 30,050 03 mei
Trinseo PLC 3,000 +0,180 +6,38% 3,060 2,910 2,820 03 mei
TriplePoint Ventu... 9,200 -0,110 -1,18% 9,410 9,180 9,310 03 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 13,820 +0,420 +3,13% 13,875 13,610 13,400 03 mei
Tronox Limited 18,840 -0,340 -1,77% 19,740 18,790 19,180 03 mei
Trueblue 10,570 +0,040 +0,38% 10,785 10,520 10,530 03 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... 26,230 -0,290 -1,09% 26,500 25,910 26,520 03 mei
Tupperware Brands... 1,330 +0,200 +17,70% 1,440 1,140 1,130 03 mei
Turkcell Iletisim... 6,290 +0,070 +1,13% 6,315 6,230 6,220 03 mei
Turning Point Brands 32,730 +0,160 +0,49% 34,000 32,350 32,570 03 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 17,990 +0,600 +3,45% 18,000 17,360 17,390 03 mei
Twilio 61,890 +0,370 +0,60% 62,750 61,500 61,520 03 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 13,090 +0,210 +1,63% 13,280 12,950 12,880 03 mei
Tyler Technologies 469,000 +4,540 +0,98% 471,530 464,150 464,460 03 mei
Tyson Foods 61,990 +1,040 +1,71% 62,040 60,800 60,950 03 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