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... 127,850 -4,420 -3,34% 131,550 126,640 132,270 19:29
TAL Education Group 11,485 -0,165 -1,42% 11,625 11,395 11,650 19:29
Tanger 26,910 +0,090 +0,34% 27,130 26,750 26,820 19:29
Tapestry 40,900 +0,400 +0,99% 41,075 40,400 40,500 19:29
Targa Resources Corp 113,590 +1,810 +1,62% 113,940 112,000 111,780 19:29
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 167,620 +1,040 +0,62% 168,470 166,770 166,580 19:29
Taro Pharmaceutic... 42,260 +0,070 +0,17% 42,260 0,000 42,190 19:10
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... 54,080 +0,050 +0,09% 54,850 53,930 54,030 19:29
TC Energy Corp 35,870 +0,580 +1,64% 35,980 35,300 35,290 19:29
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 112,870 -0,880 -0,77% 113,910 112,570 113,750 19:29
TE Connectivity Ltd 140,650 +0,170 +0,12% 141,210 140,115 140,480 19:29
Team 6,750 -0,210 -3,02% 0,000 6,750 6,960 19:15
Teck Resources Li... 46,965 -0,755 -1,58% 47,980 46,890 47,720 19:29
Teekay Corp 7,230 +0,170 +2,41% 7,260 7,020 7,060 19:29
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 55,570 +0,050 +0,09% 56,470 55,210 55,520 19:29
TEGNA 13,700 +0,160 +1,18% 13,840 13,520 13,540 19:29
Tejon Ranch Co 16,020 +0,330 +2,10% 16,090 15,706 15,690 19:26
Teladoc Health 12,945 -0,235 -1,78% 13,130 12,905 13,180 19:29
Telecom Argentina SA 7,220 +0,200 +2,85% 7,220 7,090 7,020 19:27
Teledyne Technolo... 401,270 +1,130 +0,28% 402,970 0,000 400,140 19:29
Teleflex 206,130 -1,250 -0,60% 208,670 205,610 207,380 19:28
Telefonica Brasil SA 9,330 +0,060 +0,65% 9,345 9,255 9,270 19:29
Telefonica SA 4,265 +0,045 +1,07% 4,275 4,240 4,220 19:28
Telephone and Dat... 15,315 +0,165 +1,09% 15,405 15,150 15,150 19:29
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 15,910 +0,130 +0,82% 15,970 0,000 15,780 19:29
Tempur Sealy Inte... 48,900 -0,640 -1,29% 49,860 48,700 49,540 19:29
Tenaris S A 37,740 +0,370 +0,99% 38,020 37,400 37,370 19:29
Tenet Healthcare ... 92,740 +1,660 +1,82% 93,000 91,380 91,080 19:29
Tennant Company 114,990 +0,260 +0,23% 115,085 0,000 114,730 19:29
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 21,840 -0,030 -0,14% 21,811 21,811 21,870 19:19
Tennessee Valley ... 21,430 +0,030 +0,14% 21,511 21,400 21,400 19:00
TERADATA Corp 36,635 -0,115 -0,31% 36,910 36,605 36,750 19:29
Teradyne 100,200 0,000 0,00% 0,000 0,000 100,200 18 apr
Terex Corp 59,370 -0,400 -0,67% 60,460 59,060 59,770 19:29
Ternium SA 42,990 +0,070 +0,16% 43,080 42,698 42,920 19:29
Terreno Realty Corp 54,420 -0,330 -0,60% 54,870 54,220 54,750 19:29
Tetra Technologies 4,410 +0,070 +1,61% 4,420 4,310 4,340 19:29
Teva Pharmaceutic... 12,895 +0,115 +0,90% 13,010 12,510 12,780 19:29
Texas Pacific Lan... 581,180 -1,220 -0,21% 588,400 577,570 582,400 19:21
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 92,940 +0,360 +0,39% 93,790 92,640 92,580 19:29
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,870 -0,055 -5,90% 0,950 0,862 0,925 19:26
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,350 +0,120 +0,57% 21,450 21,255 21,230 18:24
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... 543,520 +2,000 +0,37% 544,830 539,170 541,520 19:29
Thermon Group Hol... 29,510 -0,140 -0,47% 29,945 29,340 29,650 19:29
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 150,450 -0,340 -0,23% 151,630 150,020 150,790 19:29
Thor Industries 99,140 +1,240 +1,27% 100,050 97,560 97,900 19:29
Tidewater 89,600 +0,820 +0,92% 90,110 87,810 88,780 19:29
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,550 -0,030 -0,54% 5,550 5,440 5,580 19:29
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 85,170 +0,980 +1,16% 85,500 83,830 84,190 19:29
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 11,450 +0,030 +0,26% 11,570 11,400 11,420 19:29
TJX Companies 92,700 +0,040 +0,04% 93,190 92,350 92,660 19:29
Toll Brothers 112,270 -0,890 -0,79% 114,470 112,070 113,160 19:29
Tootsie Roll Indu... 30,450 +0,320 +1,06% 30,550 0,000 30,130 19:28
TopBuild Corp 385,570 -4,240 -1,09% 394,940 384,250 389,810 19:27
Toro Company (The) 85,050 +0,540 +0,64% 85,590 84,270 84,510 19:29
Toronto Dominion ... 57,960 +0,710 +1,24% 58,055 57,140 57,250 19:29
Tortoise Energy I... 33,700 +0,410 +1,23% 33,855 33,700 33,290 19:29
Tortoise Midstrea... 38,130 +0,884 +2,37% 38,130 0,000 37,246 19:19
Tortoise Pipeline... 31,480 +0,890 +2,91% 31,495 31,140 30,590 19:17
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 11,925 -0,085 -0,71% 12,271 11,800 12,010 19:22
Toyota Motor Corp 228,400 -3,440 -1,48% 229,500 227,380 231,840 19:29
TransAlta Corp 6,443 +0,013 +0,19% 6,550 6,410 6,430 19:29
Transcontinental ... 31,858 -0,022 -0,07% 31,880 0,000 31,880 15:45
TransDigm Group 1.191,590 -21,910 -1,81% 1.225,920 1.191,590 1.213,500 19:28
Transocean Ltd 5,680 +0,130 +2,34% 5,695 5,485 5,550 19:29
Transportadora de... 16,115 +0,605 +3,90% 16,158 0,000 15,510 19:28
TransUnion 66,660 -0,350 -0,52% 67,280 66,610 67,010 19:29
Travelers Compani... 214,255 +3,835 +1,82% 214,720 210,735 210,420 19:29
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,480 +0,010 +0,16% 6,560 0,000 6,470 19:28
Treehouse Foods 36,730 +0,100 +0,27% 36,990 36,660 36,630 19:29
Trex Company 87,505 -0,445 -0,51% 88,610 87,200 87,950 19:29
Tri Pointe Homes 34,850 +0,230 +0,66% 35,170 34,570 34,620 19:29
Tri-Continental Corp 44,556 -0,054 -0,12% 44,556 44,556 44,610 18:10
TriNet Group 127,950 -1,550 -1,20% 129,980 127,570 129,500 19:29
Trinity Industries 26,570 +0,320 +1,22% 26,720 0,000 26,250 19:29
Trinseo PLC 2,740 0,000 0,00% 2,810 2,670 2,740 19:28
TriplePoint Ventu... 9,510 +0,370 +4,05% 9,570 9,150 9,140 19:28
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 12,860 -0,080 -0,62% 13,010 12,760 12,940 19:29
Tronox Limited 16,130 +0,180 +1,13% 16,330 15,900 15,950 19:29
Trueblue 10,690 +0,240 +2,30% 10,715 10,420 10,450 19:28
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... 24,760 +0,230 +0,94% 24,930 24,240 24,530 19:29
Tupperware Brands... 0,963 -0,032 -3,18% 1,010 0,963 0,995 19:27
Turkcell Iletisim... 5,750 +0,110 +1,95% 5,805 5,650 5,640 19:29
Turning Point Brands 27,340 +0,340 +1,26% 27,370 26,870 27,000 19:25
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 13,350 -0,030 -0,22% 13,610 13,160 13,380 19:29
Twilio 57,910 -0,510 -0,87% 58,810 57,800 58,420 19:29
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,130 +0,230 +1,93% 12,170 11,865 11,900 19:29
Tyler Technologies 402,245 -0,705 -0,17% 404,600 400,540 402,950 19:29
Tyson Foods 59,720 +0,850 +1,44% 59,910 58,730 58,870 19:29
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