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... 154,480 -1,100 -0,71% 155,055 153,560 155,580 19:16
TAL Education Group 12,800 -0,320 -2,44% 12,810 11,950 13,120 19:16
Tanger 28,030 -0,260 -0,92% 28,380 28,030 28,290 19:15
Tapestry 42,925 +0,255 +0,60% 42,990 42,470 42,670 19:16
Targa Resources Corp 116,985 +1,405 +1,22% 117,165 115,340 115,580 19:16
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 163,160 +5,650 +3,59% 163,650 159,720 157,510 19:16
Taro Pharmaceutic... 42,260 -0,090 -0,21% 42,260 42,240 42,350 18:50
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... 60,930 -1,000 -1,61% 61,735 60,715 61,930 19:16
TC Energy Corp 39,005 +0,055 +0,14% 39,215 38,790 38,950 19:15
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 125,690 +1,340 +1,08% 126,465 124,300 124,350 19:16
TE Connectivity Ltd 151,235 -0,225 -0,15% 152,140 151,030 151,460 19:16
Team 7,360 -0,440 -5,64% 7,870 7,300 7,800 19:03
Teck Resources Li... 51,930 -0,200 -0,38% 52,500 51,780 52,130 19:16
Teekay Corp 9,160 +0,270 +3,04% 9,170 8,920 8,890 19:16
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 72,390 +0,920 +1,29% 72,555 71,030 71,470 19:15
TEGNA 15,010 -0,230 -1,51% 15,290 14,990 15,240 19:16
Tejon Ranch Co 17,935 +1,095 +6,50% 18,060 0,000 16,840 19:15
Teladoc Health 12,880 +0,070 +0,55% 12,940 12,670 12,810 19:16
Telecom Argentina SA 9,225 -0,205 -2,17% 9,490 9,070 9,430 18:50
Teledyne Technolo... 402,370 -1,150 -0,28% 404,640 399,680 403,520 19:16
Teleflex 216,300 -3,490 -1,59% 216,750 212,310 219,790 19:16
Telefonica Brasil SA 9,020 +0,080 +0,89% 9,030 8,915 8,940 19:16
Telefonica SA 4,433 -0,058 -1,28% 0,000 4,420 4,490 19:15
Telephone and Dat... 20,200 -0,270 -1,32% 20,560 19,760 20,470 19:16
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 16,450 -0,060 -0,36% 16,620 16,390 16,510 19:16
Tempur Sealy Inte... 53,405 -0,585 -1,08% 53,690 53,150 53,990 19:16
Tenaris S A 34,900 -0,440 -1,25% 35,250 34,815 35,340 19:16
Tenet Healthcare ... 128,820 -4,150 -3,12% 132,510 128,640 132,970 19:16
Tennant Company 104,190 -1,710 -1,61% 105,720 104,010 105,900 19:05
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,120 -0,040 -0,18% 22,160 22,069 22,160 18:56
Tennessee Valley ... 21,685 -0,015 -0,07% 21,850 21,685 21,700 19:04
TERADATA Corp 34,030 -0,250 -0,73% 34,260 33,960 34,280 19:16
Teradyne 131,950 0,000 0,00% 0,000 0,000 131,950 15 mei
Terex Corp 60,765 -2,315 -3,67% 62,560 60,660 63,080 19:16
Ternium SA 43,190 +0,120 +0,28% 43,274 42,750 43,070 19:16
Terreno Realty Corp 57,670 +1,040 +1,84% 57,685 56,550 56,630 19:16
Tetra Technologies 4,085 -0,155 -3,66% 4,270 4,050 4,240 19:16
Teva Pharmaceutic... 16,180 -0,600 -3,58% 16,870 16,140 16,780 19:16
Texas Pacific Lan... 600,670 -0,870 -0,14% 603,320 597,510 601,540 18:31
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,590 -0,590 -0,67% 88,135 87,420 88,180 19:16
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,820 -0,050 -5,76% 0,900 0,805 0,870 19:15
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,390 +0,050 +0,23% 21,390 21,340 21,340 16:43
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... 25,000 0,000 0,00% 25,080 24,990 25,000 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 0,000 0,00% 3,120 3,060 3,090 jul '20
Thermo Fisher Sci... 598,320 -0,700 -0,12% 600,090 593,280 599,020 19:16
Thermon Group Hol... 34,160 -0,100 -0,29% 34,510 34,130 34,260 19:16
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 171,110 +1,330 +0,78% 171,300 169,140 169,780 19:15
Thor Industries 102,380 -1,700 -1,63% 103,680 101,870 104,080 19:14
Tidewater 106,760 -1,350 -1,25% 108,000 105,830 108,110 19:15
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 6,110 -0,100 -1,61% 6,225 6,100 6,210 19:05
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 91,270 -1,830 -1,97% 93,040 91,105 93,100 19:13
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,895 +0,015 +0,17% 8,940 8,780 8,880 19:16
TJX Companies 99,215 +0,735 +0,75% 99,460 98,740 98,480 19:16
Toll Brothers 132,640 -2,280 -1,69% 134,100 131,590 134,920 19:16
Tootsie Roll Indu... 29,660 +0,050 +0,17% 29,710 29,560 29,610 19:09
TopBuild Corp 414,570 -14,930 -3,48% 427,870 413,840 429,500 19:16
Toro Company (The) 89,675 -2,355 -2,56% 92,270 89,345 92,030 19:15
Toronto Dominion ... 56,928 +0,038 +0,07% 57,070 56,760 56,890 19:16
Tortoise Energy I... 33,917 -0,023 -0,07% 34,148 33,917 33,940 18:36
Tortoise Midstrea... 40,300 +0,390 +0,98% 40,350 39,800 39,910 19:15
Tortoise Pipeline... 34,222 +0,219 +0,65% 34,222 33,760 34,002 19:04
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 11,570 -0,010 -0,09% 11,635 11,467 11,580 19:04
Toyota Motor Corp 216,685 -2,865 -1,30% 216,990 216,568 219,550 19:15
TransAlta Corp 7,245 +0,095 +1,33% 7,245 7,121 7,150 19:14
Transcontinental ... 28,250 -0,160 -0,56% 28,250 28,250 28,410 15:30
TransDigm Group 1.293,580 +4,380 +0,34% 1.295,015 1.284,180 1.289,200 19:12
Transocean Ltd 6,015 -0,025 -0,41% 6,140 5,970 6,040 19:16
Transportadora de... 19,420 -0,270 -1,37% 20,000 18,858 19,690 19:14
TransUnion 79,680 -0,460 -0,57% 80,010 78,820 80,140 19:16
Travelers Compani... 218,805 +4,455 +2,08% 218,920 216,340 214,350 19:16
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,310 -0,190 -2,92% 6,470 6,280 6,500 19:08
Treehouse Foods 35,300 +0,610 +1,76% 35,350 34,800 34,690 19:15
Trex Company 90,125 -1,705 -1,86% 91,970 89,481 91,830 19:16
Tri Pointe Homes 40,210 -0,370 -0,91% 40,400 39,960 40,580 19:12
Tri-Continental Corp 44,480 -0,010 -0,02% 44,480 44,377 44,490 16:32
TriNet Group 103,780 +0,990 +0,96% 104,540 102,530 102,790 19:12
Trinity Industries 30,790 +0,050 +0,16% 30,890 30,470 30,740 19:16
Trinseo PLC 3,470 +0,110 +3,27% 3,470 3,340 3,360 19:16
TriplePoint Ventu... 9,160 +0,010 +0,11% 9,210 9,100 9,150 19:14
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 14,700 +0,070 +0,48% 14,819 14,531 14,630 19:16
Tronox Limited 19,250 -0,250 -1,28% 19,500 19,200 19,500 19:16
Trueblue 11,125 +0,135 +1,23% 11,255 10,970 10,990 19:16
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... 25,000 0,000 0,00% 25,000 24,990 25,000 okt '20
Tsakos Energy Nav... 25,230 0,000 0,00% 0,000 0,000 25,230 06 jul
Tsakos Energy Nav... 29,815 +0,395 +1,34% 29,880 29,200 29,420 19:15
Tupperware Brands... 1,640 -0,160 -8,89% 1,830 1,560 1,800 19:16
Turkcell Iletisim... 6,520 +0,250 +3,99% 6,560 6,330 6,270 19:14
Turning Point Brands 34,250 +0,190 +0,56% 34,510 33,910 34,060 19:09
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 19,550 -0,170 -0,86% 19,890 19,250 19,720 19:14
Twilio 61,435 -0,005 -0,01% 62,080 61,304 61,440 19:16
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 13,005 +0,045 +0,35% 13,040 12,865 12,960 19:16
Tyler Technologies 490,265 +1,125 +0,23% 490,265 485,320 489,140 18:59
Tyson Foods 60,765 +0,055 +0,09% 60,960 60,460 60,710 19:16
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