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... 176,090 +8,810 +5,27% 177,780 172,630 167,280 19 sep
TAL Education Group 8,170 +0,610 +8,07% 8,215 7,710 7,560 19 sep
Tanger 31,945 +0,645 +2,06% 31,960 31,110 31,300 19 sep
Tapestry 42,820 -0,310 -0,72% 44,140 42,480 43,130 19 sep
Targa Resources Corp 152,120 -0,070 -0,05% 154,873 151,780 152,190 19 sep
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 156,520 +2,920 +1,90% 157,390 155,000 153,600 19 sep
Taro Pharmaceutic... 42,970 0,000 0,00% 0,000 0,000 42,970 21 jun
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... 71,860 +2,160 +3,10% 71,950 70,355 69,700 19 sep
TC Energy Corp 44,990 -1,020 -2,22% 46,470 44,860 46,010 19 sep
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 118,820 +3,240 +2,80% 119,380 117,395 115,580 19 sep
TE Connectivity Ltd 149,420 +3,500 +2,40% 150,230 148,480 145,920 19 sep
Team 14,745 -0,025 -0,17% 15,220 14,500 14,770 19 sep
Teck Resources Li... 48,980 +1,880 +3,99% 49,400 47,990 47,100 19 sep
Teekay Corp 8,895 +0,145 +1,66% 8,980 8,770 8,750 19 sep
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 57,110 +1,280 +2,29% 57,410 56,310 55,830 19 sep
TEGNA 15,210 +0,070 +0,46% 15,370 15,090 15,140 19 sep
Tejon Ranch Co 18,520 +0,350 +1,93% 18,550 18,345 18,170 19 sep
Teladoc Health 9,170 +0,080 +0,88% 9,605 9,140 9,090 19 sep
Telecom Argentina SA 8,560 +0,510 +6,34% 8,620 8,090 8,050 19 sep
Teledyne Technolo... 436,990 +10,240 +2,40% 437,450 427,240 426,750 19 sep
Teleflex 245,650 +4,120 +1,71% 246,640 242,735 241,530 19 sep
Telefonica Brasil SA 10,120 -0,090 -0,88% 10,265 10,110 10,210 19 sep
Telefonica SA 4,835 -0,065 -1,33% 4,850 4,800 4,900 19 sep
Telephone and Dat... 23,500 +0,250 +1,08% 23,750 23,220 23,250 19 sep
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 16,860 +0,080 +0,48% 16,960 16,760 16,780 19 sep
Tempur Sealy Inte... 54,710 +1,740 +3,28% 54,910 53,530 52,970 19 sep
Tenaris S A 29,720 +0,500 +1,71% 29,940 29,470 29,220 19 sep
Tenet Healthcare ... 167,270 +6,200 +3,85% 167,290 160,880 161,070 19 sep
Tennant Company 93,810 +0,600 +0,64% 95,560 92,780 93,210 19 sep
Tennessee Valley ... 23,320 +0,060 +0,26% 23,330 22,990 23,260 19 sep
Tennessee Valley ... 22,780 +0,060 +0,26% 22,840 22,740 22,720 19 sep
TERADATA Corp 29,100 +0,460 +1,61% 29,380 28,910 28,640 19 sep
Teradyne 133,700 +5,840 +4,57% 135,970 131,390 127,860 19 sep
Terex Corp 53,830 -2,020 -3,62% 55,130 52,110 55,850 19 sep
Ternium SA 35,880 +1,530 +4,45% 35,930 34,710 34,350 19 sep
Terreno Realty Corp 69,470 +1,120 +1,64% 69,710 68,360 68,350 19 sep
Tetra Technologies 3,095 +0,105 +3,51% 3,140 3,060 2,990 19 sep
Teva Pharmaceutic... 17,770 -0,110 -0,62% 18,130 17,690 17,880 19 sep
Texas Pacific Lan... 916,130 +34,330 +3,89% 925,150 888,280 881,800 19 sep
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 88,940 +1,450 +1,66% 89,300 88,350 87,490 19 sep
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 14,800 +0,620 +4,37% 15,600 14,083 14,180 19 sep
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 24,130 -0,035 -0,14% 24,130 23,700 24,165 19 sep
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... 620,370 +10,250 +1,68% 623,750 611,810 610,120 19 sep
Thermon Group Hol... 30,790 +0,790 +2,63% 30,990 30,310 30,000 19 sep
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 170,300 +2,140 +1,27% 170,520 168,310 168,160 19 sep
Thor Industries 107,390 +2,790 +2,67% 108,180 104,410 104,600 19 sep
Tidewater 75,510 +2,210 +3,02% 76,760 74,415 73,300 19 sep
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,060 -0,040 -0,78% 5,350 4,960 5,100 19 sep
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 84,140 +2,900 +3,57% 84,160 82,361 81,240 19 sep
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,410 +0,050 +0,60% 8,620 8,320 8,360 19 sep
TJX Companies 118,290 +1,040 +0,89% 118,740 117,750 117,250 19 sep
Toll Brothers 153,120 +2,980 +1,98% 154,520 150,709 150,140 19 sep
Tootsie Roll Indu... 31,970 -0,430 -1,33% 32,710 31,770 32,400 19 sep
TopBuild Corp 419,810 +21,750 +5,46% 419,870 405,190 398,060 19 sep
Toro Company (The) 85,520 +0,140 +0,16% 86,570 84,970 85,380 19 sep
Toronto Dominion ... 64,415 +1,825 +2,92% 64,600 63,230 62,590 19 sep
Tortoise Energy I... 38,305 +0,585 +1,55% 38,305 38,010 37,720 19 sep
Tortoise Midstrea... 47,400 -0,150 -0,32% 47,750 47,370 47,550 19 sep
Tortoise Pipeline... 42,400 -0,396 -0,92% 43,195 42,400 42,796 19 sep
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 10,120 +0,130 +1,30% 10,220 10,000 9,990 19 sep
Toyota Motor Corp 183,480 +6,770 +3,83% 184,680 183,000 176,710 19 sep
TransAlta Corp 9,310 +0,010 +0,11% 9,330 9,105 9,300 19 sep
Transcontinental ... 28,930 +1,310 +4,74% 29,180 28,440 27,620 19 sep
TransDigm Group 1.387,790 +14,090 +1,03% 1.400,630 1.380,010 1.373,700 19 sep
Transocean Ltd 4,540 -0,030 -0,66% 4,720 4,525 4,570 19 sep
Transportadora de... 21,100 +0,480 +2,33% 21,240 20,600 20,620 19 sep
TransUnion 105,550 +4,410 +4,36% 106,490 103,000 101,140 19 sep
Travelers Compani... 237,610 -2,140 -0,89% 241,335 236,890 239,750 19 sep
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 7,050 +0,390 +5,86% 7,050 6,790 6,660 19 sep
Treehouse Foods 41,870 -1,000 -2,33% 43,180 41,825 42,870 19 sep
Trex Company 71,240 +3,240 +4,76% 71,305 68,720 68,000 19 sep
Tri Pointe Homes 46,040 +1,280 +2,86% 46,225 44,970 44,760 19 sep
Tri-Continental Corp 48,700 +0,150 +0,31% 48,976 48,020 48,550 19 sep
TriNet Group 98,410 +0,760 +0,78% 99,420 96,990 97,650 19 sep
Trinity Industries 34,140 +0,940 +2,83% 34,140 33,160 33,200 19 sep
Trinseo PLC 4,698 +0,618 +15,13% 4,750 4,190 4,080 19 sep
TriplePoint Ventu... 7,250 +0,020 +0,28% 7,370 7,190 7,230 19 sep
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 sep '23
Triumph Group 13,540 +0,370 +2,81% 13,610 13,350 13,170 19 sep
Tronox Limited 12,970 +0,790 +6,49% 12,980 12,370 12,180 19 sep
Trueblue 8,390 +0,310 +3,84% 8,410 8,170 8,080 19 sep
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... 25,230 0,000 0,00% 0,000 0,000 25,230 jul '23
Tsakos Energy Nav... 25,000 +0,010 +0,04% 25,000 24,990 24,990 okt '20
Tsakos Energy Nav... 29,280 0,000 0,00% 0,000 0,000 29,280 28 jun
Tsakos Energy Nav... 25,915 +0,525 +2,07% 25,930 25,300 25,390 19 sep
Tupperware Brands... 0,510 0,000 0,00% 1,200 0,480 0,510 16 sep
Turkcell Iletisim... 6,945 +0,155 +2,28% 6,970 6,820 6,790 19 sep
Turning Point Brands 41,740 +2,710 +6,94% 41,890 38,930 39,030 19 sep
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 26,060 +1,610 +6,58% 26,100 24,650 24,450 19 sep
Twilio 62,640 +2,140 +3,54% 62,830 61,410 60,500 19 sep
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 14,075 -0,005 -0,04% 14,250 14,000 14,080 19 sep
Tyler Technologies 580,090 +0,600 +0,10% 586,110 576,322 579,490 19 sep
Tyson Foods 61,655 -0,155 -0,25% 61,880 61,180 61,810 19 sep
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