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... 167,280 -0,070 -0,04% 171,600 167,000 167,350 22:00
TAL Education Group 7,560 -0,100 -1,31% 7,695 7,550 7,660 22:00
Tanger 31,300 -0,110 -0,35% 31,830 31,040 31,410 22:00
Tapestry 43,130 -0,150 -0,35% 44,060 43,010 43,280 22:00
Targa Resources Corp 152,190 +0,170 +0,11% 154,240 151,640 152,020 22:00
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 153,600 +1,640 +1,08% 156,045 152,490 151,960 22:00
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... 69,700 -0,040 -0,06% 71,690 68,865 69,740 22:00
TC Energy Corp 46,010 -0,370 -0,80% 46,520 45,910 46,380 22:00
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 115,580 -0,580 -0,50% 117,700 115,355 116,160 22:00
TE Connectivity Ltd 145,920 -1,860 -1,26% 0,000 145,770 147,780 22:00
Team 14,770 +0,240 +1,65% 15,590 14,060 14,530 22:00
Teck Resources Li... 47,100 +0,310 +0,66% 48,420 46,350 46,790 22:00
Teekay Corp 8,750 -0,090 -1,02% 8,930 8,740 8,840 22:00
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 55,830 -0,320 -0,57% 56,940 55,530 56,150 22:00
TEGNA 15,140 +0,310 +2,09% 15,460 14,710 14,830 22:00
Tejon Ranch Co 18,170 +0,080 +0,44% 18,455 18,010 18,090 22:00
Teladoc Health 9,090 -0,020 -0,22% 9,610 9,032 9,110 22:00
Telecom Argentina SA 8,050 -0,140 -1,71% 8,275 7,740 8,190 22:00
Teledyne Technolo... 426,750 -2,140 -0,50% 432,780 425,960 428,890 22:00
Teleflex 241,530 +0,090 +0,04% 244,660 239,780 241,440 22:00
Telefonica Brasil SA 10,210 +0,130 +1,29% 10,330 10,120 10,080 22:00
Telefonica SA 4,900 +0,060 +1,24% 4,930 4,870 4,840 22:00
Telephone and Dat... 23,250 -0,400 -1,69% 23,985 23,140 23,650 22:00
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 16,780 -0,080 -0,47% 16,960 16,770 16,860 22:00
Tempur Sealy Inte... 52,970 +0,100 +0,19% 54,500 52,320 52,870 22:00
Tenaris S A 29,220 -0,080 -0,27% 29,600 29,175 29,300 22:00
Tenet Healthcare ... 161,070 +4,110 +2,62% 162,856 155,810 156,960 22:00
Tennant Company 93,210 -1,690 -1,78% 95,630 92,790 94,900 22:00
Tennessee Valley ... 23,260 +0,083 +0,36% 23,392 23,090 23,177 21:46
Tennessee Valley ... 22,720 +0,040 +0,18% 22,780 22,570 22,680 22:00
TERADATA Corp 28,640 -0,190 -0,66% 29,381 28,540 28,830 22:00
Teradyne 129,710 0,000 0,00% 0,000 0,000 129,710 17 sep
Terex Corp 55,850 +0,360 +0,65% 58,220 54,850 55,490 22:00
Ternium SA 34,350 -0,150 -0,43% 35,203 33,975 34,500 22:00
Terreno Realty Corp 68,350 -0,840 -1,21% 69,720 68,170 69,190 22:00
Tetra Technologies 2,990 -0,060 -1,97% 3,125 2,975 3,050 22:00
Teva Pharmaceutic... 17,880 +0,030 +0,17% 17,995 17,585 17,850 22:00
Texas Pacific Lan... 881,800 +8,290 +0,95% 900,000 869,100 873,510 22:00
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,490 -1,200 -1,35% 89,195 87,210 88,690 22:00
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 14,180 +0,450 +3,28% 14,700 13,237 13,730 22:00
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 24,165 +0,055 +0,23% 24,240 24,110 24,110 21:55
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... 610,120 -0,370 -0,06% 614,900 601,860 610,490 22:00
Thermon Group Hol... 30,000 +0,110 +0,37% 30,650 29,630 29,890 22:00
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 168,160 +0,140 +0,08% 169,565 167,450 168,020 22:00
Thor Industries 104,600 -0,650 -0,62% 107,590 102,405 105,250 22:00
Tidewater 73,300 -1,280 -1,72% 75,970 72,840 74,580 22:00
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,100 -0,010 -0,20% 5,295 5,030 5,110 22:00
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 81,240 -0,340 -0,42% 83,360 80,990 81,580 22:00
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,360 -0,010 -0,12% 8,786 8,300 8,370 22:00
TJX Companies 117,250 -0,590 -0,50% 118,420 117,060 117,840 22:00
Toll Brothers 150,140 -0,520 -0,35% 154,620 147,760 150,660 22:00
Tootsie Roll Indu... 32,400 +0,190 +0,59% 32,560 32,195 32,210 22:00
TopBuild Corp 398,060 -4,720 -1,17% 410,760 396,671 402,780 22:00
Toro Company (The) 85,380 -0,980 -1,13% 87,495 85,220 86,360 22:00
Toronto Dominion ... 62,590 -0,300 -0,48% 63,220 62,515 62,890 22:00
Tortoise Energy I... 37,720 +0,020 +0,05% 37,880 37,640 37,700 22:00
Tortoise Midstrea... 47,550 -0,220 -0,46% 48,020 47,493 47,770 21:46
Tortoise Pipeline... 42,796 -0,094 -0,22% 42,920 42,623 42,890 21:48
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 9,990 -0,090 -0,89% 10,320 9,950 10,080 22:00
Toyota Motor Corp 176,710 +3,560 +2,06% 178,520 175,660 173,150 22:00
TransAlta Corp 9,300 -0,130 -1,38% 9,545 9,285 9,430 22:00
Transcontinental ... 27,620 -0,870 -3,05% 28,920 27,620 28,490 22:00
TransDigm Group 1.373,700 -1,750 -0,13% 1.396,130 1.373,510 1.375,450 22:00
Transocean Ltd 4,570 -0,100 -2,14% 4,760 4,530 4,670 22:00
Transportadora de... 20,620 -0,210 -1,01% 20,980 19,955 20,830 22:00
TransUnion 101,140 +1,170 +1,17% 102,380 98,860 99,970 22:00
Travelers Compani... 239,750 -1,790 -0,74% 242,720 238,920 241,540 22:00
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,660 +0,020 +0,30% 7,030 6,640 6,640 22:00
Treehouse Foods 42,870 -0,350 -0,81% 43,840 42,810 43,220 22:00
Trex Company 68,000 +0,140 +0,21% 70,350 67,250 67,860 22:00
Tri Pointe Homes 44,760 -0,150 -0,33% 46,300 44,310 44,910 22:00
Tri-Continental Corp 48,550 0,000 0,00% 0,000 0,000 48,550 17 sep
TriNet Group 97,650 +0,360 +0,37% 99,220 96,860 97,290 22:00
Trinity Industries 33,200 +0,070 +0,21% 33,970 32,570 33,130 22:00
Trinseo PLC 4,080 -0,010 -0,24% 4,380 4,040 4,090 22:00
TriplePoint Ventu... 7,230 +0,080 +1,12% 7,300 7,120 7,150 22:00
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 13,170 0,000 0,00% 13,605 13,030 13,170 22:00
Tronox Limited 12,180 -0,220 -1,77% 12,760 12,170 12,400 22:00
Trueblue 8,080 +0,180 +2,28% 8,420 0,000 7,900 22:00
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 jul '23
Tsakos Energy Nav... 29,280 0,000 0,00% 0,000 0,000 29,280 28 jun
Tsakos Energy Nav... 25,390 -0,060 -0,24% 25,720 25,290 25,450 22:00
Tupperware Brands... 0,510 0,000 0,00% 1,200 0,480 0,510 16 sep
Turkcell Iletisim... 6,790 +0,070 +1,04% 6,840 6,730 6,720 22:00
Turning Point Brands 39,030 +0,350 +0,90% 39,730 38,710 38,680 22:00
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 24,450 +0,340 +1,41% 25,560 24,190 24,110 22:00
Twilio 60,500 +0,400 +0,67% 61,420 60,110 60,100 22:00
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 14,080 -0,020 -0,14% 14,240 13,990 14,100 22:00
Tyler Technologies 579,490 +0,100 +0,02% 583,010 570,630 579,390 22:00
Tyson Foods 61,810 +0,010 +0,02% 62,330 61,370 61,800 22:00
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