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... 164,390 +2,320 +1,43% 166,120 161,960 162,070 07 jun
TAL Education Group 10,750 -0,320 -2,89% 11,080 10,730 11,070 07 jun
Tanger 26,800 -0,280 -1,03% 26,940 26,640 27,080 07 jun
Tapestry 43,380 -0,170 -0,39% 43,800 42,990 43,550 07 jun
Targa Resources Corp 118,010 +0,030 +0,03% 118,650 116,730 117,980 07 jun
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 146,000 +0,870 +0,60% 146,600 144,150 145,130 07 jun
Taro Pharmaceutic... 42,770 -0,080 -0,19% 42,820 42,730 42,850 07 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... 55,520 -1,240 -2,18% 55,930 54,990 56,760 07 jun
TC Energy Corp 39,370 -0,770 -1,92% 40,020 39,360 40,140 07 jun
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 128,840 -0,980 -0,75% 129,740 128,530 129,820 07 jun
TE Connectivity Ltd 149,170 -0,160 -0,11% 150,310 148,470 149,330 07 jun
Team 8,150 -0,100 -1,21% 8,150 7,854 8,250 07 jun
Teck Resources Li... 49,170 -1,850 -3,63% 49,730 48,990 51,020 07 jun
Teekay Corp 9,210 -0,300 -3,15% 9,500 9,160 9,510 07 jun
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 69,730 -1,420 -2,00% 71,680 69,500 71,150 07 jun
TEGNA 14,160 -0,040 -0,28% 14,355 13,950 14,200 07 jun
Tejon Ranch Co 16,850 -0,150 -0,88% 16,970 16,740 17,000 07 jun
Teladoc Health 10,640 -0,390 -3,54% 10,870 10,630 11,030 07 jun
Telecom Argentina SA 7,170 -0,330 -4,40% 7,590 7,170 7,500 07 jun
Teledyne Technolo... 389,060 -3,940 -1,00% 394,870 388,920 393,000 07 jun
Teleflex 212,570 -3,830 -1,77% 216,170 209,880 216,400 07 jun
Telefonica Brasil SA 8,480 -0,170 -1,97% 8,610 8,435 8,650 07 jun
Telefonica SA 4,660 -0,070 -1,48% 4,710 4,640 4,730 07 jun
Telephone and Dat... 21,450 -0,910 -4,07% 21,980 21,210 22,360 07 jun
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 16,560 -0,150 -0,90% 16,670 16,520 16,710 07 jun
Tempur Sealy Inte... 49,040 -0,370 -0,75% 49,690 48,550 49,410 07 jun
Tenaris S A 32,000 -0,250 -0,78% 32,420 31,990 32,250 07 jun
Tenet Healthcare ... 133,730 -0,950 -0,71% 134,855 133,060 134,680 07 jun
Tennant Company 99,000 -0,920 -0,92% 99,860 98,310 99,920 07 jun
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,195 -0,035 -0,16% 22,202 22,110 22,230 07 jun
Tennessee Valley ... 21,760 -0,110 -0,50% 21,910 21,720 21,870 07 jun
TERADATA Corp 32,310 +0,150 +0,47% 32,410 31,850 32,160 07 jun
Teradyne 140,900 -2,330 -1,63% 144,430 139,430 143,230 07 jun
Terex Corp 56,660 -0,390 -0,68% 57,380 56,240 57,050 07 jun
Ternium SA 39,220 -1,680 -4,11% 40,550 39,028 40,900 07 jun
Terreno Realty Corp 55,850 -0,580 -1,03% 56,200 55,390 56,430 07 jun
Tetra Technologies 3,450 -0,060 -1,71% 3,560 3,440 3,510 07 jun
Teva Pharmaceutic... 16,820 +0,210 +1,26% 16,895 16,320 16,610 07 jun
Texas Pacific Lan... 582,070 -10,680 -1,80% 591,125 581,550 592,750 07 jun
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 85,600 -0,200 -0,23% 86,400 85,000 85,800 07 jun
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,671 -0,030 -4,21% 0,751 0,660 0,700 07 jun
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,410 -0,140 -0,65% 21,540 21,350 21,550 07 jun
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... 581,090 +1,250 +0,22% 585,950 577,085 579,840 07 jun
Thermon Group Hol... 30,150 -0,350 -1,15% 30,600 29,760 30,500 07 jun
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 170,750 -1,500 -0,87% 172,312 170,620 172,250 07 jun
Thor Industries 97,330 -0,300 -0,31% 98,505 95,650 97,630 07 jun
Tidewater 93,480 -0,960 -1,02% 96,620 93,390 94,440 07 jun
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,620 -0,180 -3,10% 5,680 5,185 5,800 07 jun
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 83,570 -0,170 -0,20% 84,070 82,990 83,740 07 jun
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 7,830 -0,200 -2,49% 8,085 7,810 8,030 07 jun
TJX Companies 107,440 +0,510 +0,48% 108,580 107,120 106,930 07 jun
Toll Brothers 117,090 -1,700 -1,43% 117,780 115,600 118,790 07 jun
Tootsie Roll Indu... 28,810 -0,550 -1,87% 29,292 28,810 29,360 07 jun
TopBuild Corp 402,090 -8,100 -1,97% 405,135 396,580 410,190 07 jun
Toro Company (The) 95,980 +4,870 +5,35% 96,310 90,510 91,110 07 jun
Toronto Dominion ... 55,590 -0,460 -0,82% 55,810 55,470 56,050 07 jun
Tortoise Energy I... 33,510 -0,140 -0,42% 33,510 33,400 33,650 07 jun
Tortoise Midstrea... 39,985 -0,085 -0,21% 40,277 39,690 40,070 07 jun
Tortoise Pipeline... 33,840 -0,390 -1,14% 34,439 33,778 34,230 07 jun
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 10,950 +0,120 +1,11% 10,984 10,790 10,830 07 jun
Toyota Motor Corp 206,360 -3,680 -1,75% 207,700 206,200 210,040 07 jun
TransAlta Corp 7,180 -0,120 -1,64% 7,265 7,120 7,300 07 jun
Transcontinental ... 28,840 +0,240 +0,84% 28,840 28,280 28,600 07 jun
TransDigm Group 1.310,000 -24,650 -1,85% 1.341,650 1.309,590 1.334,650 07 jun
Transocean Ltd 5,400 -0,050 -0,92% 5,480 5,313 5,450 07 jun
Transportadora de... 16,950 -0,310 -1,80% 17,640 16,950 17,260 07 jun
TransUnion 71,310 -1,950 -2,66% 73,070 71,245 73,260 07 jun
Travelers Compani... 212,950 +3,240 +1,54% 214,880 209,360 209,710 07 jun
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,340 -0,040 -0,74% 5,470 5,340 5,380 07 jun
Treehouse Foods 36,240 -0,180 -0,49% 36,445 36,030 36,420 07 jun
Trex Company 80,130 -1,580 -1,93% 81,624 79,790 81,710 07 jun
Tri Pointe Homes 37,330 -1,000 -2,61% 37,590 36,850 38,330 07 jun
Tri-Continental Corp 44,844 -0,156 -0,35% 45,000 44,844 45,000 07 jun
TriNet Group 105,810 +0,560 +0,53% 106,840 104,930 105,250 07 jun
Trinity Industries 29,290 -0,340 -1,15% 29,430 28,810 29,630 07 jun
Trinseo PLC 3,080 +0,140 +4,76% 3,250 2,850 2,940 07 jun
TriplePoint Ventu... 9,330 +0,060 +0,65% 9,355 9,232 9,270 07 jun
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 15,030 -0,080 -0,53% 15,165 14,810 15,110 07 jun
Tronox Limited 19,540 -0,130 -0,66% 19,650 19,103 19,670 07 jun
Trueblue 10,800 -0,330 -2,96% 11,040 10,800 11,130 07 jun
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... 30,690 -0,520 -1,67% 31,153 30,513 31,210 07 jun
Tupperware Brands... 1,620 -0,230 -12,43% 1,800 1,600 1,850 07 jun
Turkcell Iletisim... 7,440 -0,150 -1,98% 7,605 7,415 7,590 07 jun
Turning Point Brands 31,680 -0,320 -1,00% 31,940 31,010 32,000 07 jun
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 19,870 -0,730 -3,54% 20,560 19,820 20,600 07 jun
Twilio 57,030 -0,350 -0,61% 57,470 56,720 57,380 07 jun
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,970 +0,100 +0,78% 13,070 12,800 12,870 07 jun
Tyler Technologies 481,840 +0,420 +0,09% 484,240 480,220 481,420 07 jun
Tyson Foods 55,860 -0,520 -0,92% 56,623 55,745 56,380 07 jun
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