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... 134,940 -2,400 -1,75% 139,430 133,210 137,340 01 mei
TAL Education Group 11,880 -0,160 -1,33% 12,250 11,805 12,040 01 mei
Tanger 27,430 -0,920 -3,25% 28,237 27,060 28,350 01 mei
Tapestry 39,490 -0,430 -1,08% 40,070 39,155 39,920 01 mei
Targa Resources Corp 112,410 -1,650 -1,45% 114,440 111,405 114,060 01 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 156,430 -4,550 -2,83% 161,630 156,330 160,980 01 mei
Taro Pharmaceutic... 42,390 -0,090 -0,21% 42,670 42,240 42,480 01 mei
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... 56,060 +0,050 +0,09% 57,720 55,340 56,010 01 mei
TC Energy Corp 35,730 -0,120 -0,33% 36,065 35,535 35,850 01 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 115,150 -2,690 -2,28% 118,050 114,880 117,840 01 mei
TE Connectivity Ltd 139,450 -2,030 -1,43% 141,990 139,420 141,480 01 mei
Team 6,660 -0,460 -6,46% 6,670 6,660 7,120 01 mei
Teck Resources Li... 48,400 -0,790 -1,61% 49,399 48,140 49,190 01 mei
Teekay Corp 7,510 +0,190 +2,60% 7,640 7,450 7,320 01 mei
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 57,610 -0,660 -1,13% 58,805 57,310 58,270 01 mei
TEGNA 13,890 +0,250 +1,83% 13,995 13,700 13,640 01 mei
Tejon Ranch Co 16,830 +0,050 +0,30% 16,970 16,760 16,780 01 mei
Teladoc Health 12,810 +0,060 +0,47% 13,185 12,530 12,750 01 mei
Telecom Argentina SA 7,940 +0,190 +2,45% 8,000 7,590 7,750 01 mei
Teledyne Technolo... 382,960 +1,480 +0,39% 386,410 378,530 381,480 01 mei
Teleflex 211,540 +2,790 +1,34% 213,275 207,135 208,750 01 mei
Telefonica Brasil SA 9,310 +0,070 +0,76% 9,410 9,170 9,240 01 mei
Telefonica SA 4,440 +0,010 +0,23% 4,470 4,360 4,430 01 mei
Telephone and Dat... 15,850 +0,200 +1,28% 16,210 15,690 15,650 01 mei
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 16,230 +0,160 +1,00% 16,360 15,965 16,070 01 mei
Tempur Sealy Inte... 50,000 -0,060 -0,12% 51,230 49,210 50,060 01 mei
Tenaris S A 33,240 +0,250 +0,76% 33,780 32,865 32,990 01 mei
Tenet Healthcare ... 115,950 +3,660 +3,26% 120,030 112,130 112,290 01 mei
Tennant Company 114,800 -1,680 -1,44% 117,480 114,610 116,480 01 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,060 +0,080 +0,36% 22,100 21,900 21,980 01 mei
Tennessee Valley ... 21,640 +0,080 +0,37% 21,650 21,440 21,560 01 mei
TERADATA Corp 37,370 +0,270 +0,73% 38,200 37,019 37,100 01 mei
Teradyne 113,720 -2,600 -2,24% 117,230 111,790 116,320 01 mei
Terex Corp 55,780 -0,270 -0,48% 56,670 55,070 56,050 01 mei
Ternium SA 42,710 +0,610 +1,45% 43,000 42,070 42,100 01 mei
Terreno Realty Corp 54,280 -0,070 -0,13% 55,620 54,200 54,350 01 mei
Tetra Technologies 3,700 -0,590 -13,75% 4,120 3,665 4,290 01 mei
Teva Pharmaceutic... 13,985 -0,065 -0,46% 14,140 13,700 14,050 01 mei
Texas Pacific Lan... 558,690 -17,610 -3,06% 582,206 555,710 576,300 01 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 84,770 +0,180 +0,21% 85,860 84,120 84,590 01 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,852 +0,010 +1,15% 0,870 0,840 0,842 01 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,350 +0,078 +0,37% 21,520 21,280 21,272 01 mei
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... 574,990 +6,270 +1,10% 581,900 568,400 568,720 01 mei
Thermon Group Hol... 32,180 +0,250 +0,78% 32,710 31,940 31,930 01 mei
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 151,480 +0,380 +0,25% 153,020 149,850 151,100 01 mei
Thor Industries 98,130 -1,290 -1,30% 100,860 96,580 99,420 01 mei
Tidewater 91,420 -0,430 -0,47% 93,670 90,955 91,850 01 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,860 -0,210 -3,46% 6,080 5,860 6,070 01 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 87,490 -1,730 -1,94% 90,110 86,680 89,220 01 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 11,170 +0,150 +1,36% 11,470 10,990 11,020 01 mei
TJX Companies 93,820 -0,270 -0,29% 94,420 93,393 94,090 01 mei
Toll Brothers 119,520 +0,410 +0,34% 123,450 117,910 119,110 01 mei
Tootsie Roll Indu... 29,740 +0,030 +0,10% 29,930 29,600 29,710 01 mei
TopBuild Corp 408,040 +3,370 +0,83% 423,340 402,000 404,670 01 mei
Toro Company (The) 87,230 -0,360 -0,41% 88,250 86,720 87,590 01 mei
Toronto Dominion ... 58,690 -0,630 -1,06% 59,405 58,680 59,320 01 mei
Tortoise Energy I... 33,070 -0,490 -1,46% 33,070 33,020 33,560 01 mei
Tortoise Midstrea... 37,990 -0,301 -0,78% 38,300 37,573 38,291 01 mei
Tortoise Pipeline... 31,710 -0,315 -0,98% 31,960 31,500 32,025 01 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 11,950 -0,120 -0,99% 12,190 11,880 12,070 01 mei
Toyota Motor Corp 226,830 -0,480 -0,21% 228,840 226,560 227,310 01 mei
TransAlta Corp 6,690 +0,050 +0,75% 6,800 6,580 6,640 01 mei
Transcontinental ... 28,620 -0,030 -0,10% 29,140 28,600 28,650 01 mei
TransDigm Group 1.249,320 +1,290 +0,10% 1.269,490 1.242,070 1.248,030 01 mei
Transocean Ltd 5,270 +0,050 +0,96% 5,395 5,100 5,220 01 mei
Transportadora de... 18,100 +0,520 +2,96% 18,403 17,190 17,580 01 mei
TransUnion 74,610 +1,610 +2,21% 75,930 72,670 73,000 01 mei
Travelers Compani... 213,150 +0,990 +0,47% 215,240 212,160 212,160 01 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,330 -0,050 -0,78% 6,505 6,325 6,380 01 mei
Treehouse Foods 37,920 +0,370 +0,99% 38,310 37,090 37,550 01 mei
Trex Company 89,140 +0,590 +0,67% 91,910 87,360 88,550 01 mei
Tri Pointe Homes 37,450 +0,600 +1,63% 38,360 36,860 36,850 01 mei
Tri-Continental Corp 44,100 0,000 0,00% 0,000 0,000 44,100 30 apr
TriNet Group 101,750 +1,380 +1,37% 103,990 100,780 100,370 01 mei
Trinity Industries 29,550 +3,530 +13,57% 29,830 26,840 26,020 01 mei
Trinseo PLC 2,600 -0,010 -0,38% 2,780 2,585 2,610 01 mei
TriplePoint Ventu... 9,450 +0,060 +0,64% 9,510 9,390 9,390 01 mei
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 13,240 -0,120 -0,90% 13,750 13,160 13,360 01 mei
Tronox Limited 17,090 +0,100 +0,59% 17,560 16,990 16,990 01 mei
Trueblue 10,570 +0,150 +1,44% 10,720 10,410 10,420 01 mei
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 06 jul
Tsakos Energy Nav... 25,000 +0,010 +0,04% 25,000 24,990 24,990 okt '20
Tsakos Energy Nav... 25,720 -0,060 -0,23% 26,070 25,480 25,780 01 mei
Tupperware Brands... 1,080 +0,020 +1,89% 1,120 1,060 1,060 01 mei
Turkcell Iletisim... 6,060 -0,040 -0,66% 6,095 6,040 6,100 01 mei
Turning Point Brands 29,190 +0,350 +1,21% 29,760 28,850 28,840 01 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 16,770 +0,140 +0,84% 16,970 16,120 16,630 01 mei
Twilio 60,950 +1,070 +1,79% 62,170 59,705 59,880 01 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,730 +0,100 +0,79% 12,945 12,690 12,630 01 mei
Tyler Technologies 458,530 -3,020 -0,65% 464,200 455,070 461,550 01 mei
Tyson Foods 60,290 -0,360 -0,59% 61,020 59,980 60,650 01 mei
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