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... 142,290 +1,180 +0,84% 144,260 140,800 141,110 18:41
TAL Education Group 12,820 +0,020 +0,16% 13,098 12,605 12,800 18:41
Tanger 27,700 -0,440 -1,56% 28,000 27,610 28,140 18:41
Tapestry 38,800 -0,190 -0,49% 39,040 38,520 38,990 18:41
Targa Resources Corp 112,450 -0,380 -0,34% 113,110 112,210 112,830 18:41
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 160,540 +0,130 +0,08% 161,250 158,990 160,410 18:41
Taro Pharmaceutic... 42,400 -0,020 -0,05% 42,680 42,320 42,420 18:05
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... 58,400 -0,620 -1,05% 58,825 58,230 59,020 18:41
TC Energy Corp 37,650 +0,150 +0,40% 37,700 37,290 37,500 18:41
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 119,692 -0,478 -0,40% 120,382 119,550 120,170 18:39
TE Connectivity Ltd 143,260 +0,020 +0,01% 144,350 142,480 143,240 18:41
Team 6,680 -0,120 -1,76% 7,120 6,680 6,800 17:17
Teck Resources Li... 49,190 -1,150 -2,28% 49,580 48,830 50,340 18:41
Teekay Corp 8,035 +0,365 +4,76% 8,060 7,690 7,670 18:40
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 63,212 +2,502 +4,12% 63,270 60,600 60,710 18:39
TEGNA 14,710 +0,060 +0,41% 15,160 13,635 14,650 18:41
Tejon Ranch Co 15,810 -0,060 -0,38% 15,830 15,532 15,870 18:35
Teladoc Health 12,250 -0,630 -4,89% 12,700 12,230 12,880 18:41
Telecom Argentina SA 9,650 +0,420 +4,55% 9,690 9,090 9,230 18:40
Teledyne Technolo... 391,020 -2,010 -0,51% 393,640 391,060 393,030 18:39
Teleflex 198,305 -3,215 -1,60% 201,035 197,990 201,520 18:40
Telefonica Brasil SA 9,285 -0,475 -4,87% 9,350 9,180 9,760 18:41
Telefonica SA 4,440 -0,120 -2,63% 4,510 4,440 4,560 18:41
Telephone and Dat... 15,305 -0,095 -0,62% 15,400 15,030 15,400 18:41
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 16,455 +0,025 +0,15% 16,535 16,300 16,430 18:41
Tempur Sealy Inte... 51,465 -0,605 -1,16% 51,799 50,660 52,070 18:41
Tenaris S A 33,695 -0,415 -1,22% 33,945 33,690 34,110 18:41
Tenet Healthcare ... 121,480 -2,590 -2,09% 124,600 121,350 124,070 18:41
Tennant Company 108,220 +1,070 +1,00% 108,680 106,800 107,150 18:41
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,130 -0,060 -0,27% 22,135 22,050 22,190 18:30
Tennessee Valley ... 21,600 -0,040 -0,18% 21,620 21,600 21,640 17:23
TERADATA Corp 32,970 +0,250 +0,76% 33,090 32,495 32,720 18:41
Teradyne 121,090 0,000 0,00% 0,000 0,000 121,090 07 mei
Terex Corp 59,520 -0,970 -1,60% 60,240 59,385 60,490 18:41
Ternium SA 40,200 -0,240 -0,59% 40,460 39,880 40,440 18:41
Terreno Realty Corp 54,530 -0,370 -0,67% 54,860 54,015 54,900 18:41
Tetra Technologies 3,895 +0,005 +0,13% 3,940 3,780 3,890 18:40
Teva Pharmaceutic... 15,920 +1,970 +14,12% 15,935 14,550 13,950 18:41
Texas Pacific Lan... 564,475 -5,245 -0,92% 571,440 564,475 569,720 18:31
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 86,980 -0,510 -0,58% 87,860 86,960 87,490 18:41
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,879 -0,008 -0,85% 0,915 0,850 0,887 18:18
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,415 -0,035 -0,16% 21,415 21,350 21,450 18:33
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... 574,110 +1,240 +0,22% 575,345 572,710 572,870 18:41
Thermon Group Hol... 33,780 +0,300 +0,90% 33,950 33,390 33,480 18:37
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 167,130 +0,200 +0,12% 168,640 165,400 166,930 18:40
Thor Industries 101,160 -0,210 -0,21% 102,250 99,810 101,370 18:41
Tidewater 107,755 -1,075 -0,99% 109,320 107,500 108,830 18:41
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,870 -0,010 -0,17% 5,905 5,830 5,880 18:20
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 89,170 -0,840 -0,93% 89,870 89,100 90,010 18:41
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,555 -0,305 -3,44% 8,880 8,540 8,860 18:37
TJX Companies 98,150 +0,230 +0,23% 98,170 97,470 97,920 18:41
Toll Brothers 124,730 -1,680 -1,33% 125,985 124,470 126,410 18:41
Tootsie Roll Indu... 29,190 -0,300 -1,02% 29,600 29,190 29,490 18:34
TopBuild Corp 393,020 -3,580 -0,90% 401,950 393,000 396,600 18:40
Toro Company (The) 87,460 -1,620 -1,82% 88,725 87,340 89,080 18:41
Toronto Dominion ... 55,780 +0,460 +0,83% 55,790 55,150 55,320 18:41
Tortoise Energy I... 33,900 -0,106 -0,31% 33,977 33,795 34,006 16:58
Tortoise Midstrea... 39,130 +0,070 +0,18% 39,240 38,950 39,060 18:40
Tortoise Pipeline... 33,308 -0,062 -0,19% 33,380 33,100 33,370 18:02
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 12,640 +0,010 +0,08% 12,760 12,490 12,630 18:35
Toyota Motor Corp 231,450 +0,190 +0,08% 232,430 227,000 231,260 18:40
TransAlta Corp 7,160 +0,050 +0,70% 7,180 7,050 7,110 18:41
Transcontinental ... 28,720 0,000 0,00% 0,000 0,000 28,720 07 mei
TransDigm Group 1.315,610 +5,210 +0,40% 1.328,150 1.306,310 1.310,400 18:39
Transocean Ltd 5,795 +0,075 +1,31% 5,820 5,640 5,720 18:41
Transportadora de... 19,780 +0,280 +1,44% 20,155 19,410 19,500 18:40
TransUnion 77,390 -1,200 -1,53% 78,090 76,880 78,590 18:39
Travelers Compani... 217,090 +0,120 +0,06% 218,100 217,050 216,970 18:41
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,320 +0,060 +0,96% 6,360 6,200 6,260 18:34
Treehouse Foods 35,120 -0,390 -1,10% 35,590 35,085 35,510 18:41
Trex Company 90,725 -1,785 -1,93% 92,450 90,660 92,510 18:41
Tri Pointe Homes 39,160 -0,450 -1,14% 39,505 39,170 39,610 18:41
Tri-Continental Corp 44,425 0,000 0,00% 44,425 44,278 44,425 07 mei
TriNet Group 102,950 -2,060 -1,96% 104,830 102,650 105,010 18:41
Trinity Industries 30,550 -0,020 -0,07% 30,620 29,960 30,570 18:41
Trinseo PLC 3,345 +0,155 +4,86% 3,380 3,100 3,190 18:40
TriplePoint Ventu... 9,160 0,000 0,00% 9,160 9,070 9,160 18:40
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 14,040 -0,170 -1,20% 14,255 14,040 14,210 18:41
Tronox Limited 19,025 -0,185 -0,96% 19,260 18,970 19,210 18:36
Trueblue 10,640 +0,080 +0,76% 10,700 10,330 10,560 18:41
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... 27,390 +0,920 +3,48% 27,410 26,500 26,470 18:39
Tupperware Brands... 1,219 -0,031 -2,49% 1,292 1,200 1,250 18:41
Turkcell Iletisim... 6,385 -0,075 -1,16% 6,490 6,375 6,460 18:41
Turning Point Brands 33,020 +0,020 +0,06% 33,290 32,590 33,000 18:41
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 18,500 +0,150 +0,82% 18,600 18,230 18,350 18:41
Twilio 59,025 -4,345 -6,86% 60,540 58,890 63,370 18:41
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,920 -0,080 -0,62% 12,970 12,840 13,000 18:40
Tyler Technologies 479,800 -1,580 -0,33% 485,405 477,160 481,380 18:40
Tyson Foods 59,670 +0,780 +1,32% 59,770 58,550 58,890 18:41
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