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... 153,340 +1,660 +1,09% 154,240 150,820 151,680 21:53
TAL Education Group 12,610 -0,320 -2,47% 12,678 12,240 12,930 21:53
Tanger 27,625 -0,115 -0,41% 27,970 27,560 27,740 21:53
Tapestry 42,305 -0,015 -0,04% 42,760 42,140 42,320 21:53
Targa Resources Corp 117,540 -0,130 -0,11% 118,120 116,730 117,670 21:53
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 156,690 -3,440 -2,15% 160,800 155,960 160,130 21:53
Taro Pharmaceutic... 42,438 +0,138 +0,33% 42,499 42,390 42,300 21:37
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... 59,980 -0,140 -0,23% 60,680 59,770 60,120 21:53
TC Energy Corp 39,045 +0,135 +0,35% 39,105 38,730 38,910 21:53
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 127,330 +1,020 +0,81% 128,270 126,330 126,310 21:53
TE Connectivity Ltd 151,600 +0,590 +0,39% 151,950 150,200 151,010 21:53
Team 7,125 -0,175 -2,40% 7,445 7,100 7,300 20:59
Teck Resources Li... 54,805 +1,015 +1,89% 55,130 53,760 53,790 21:53
Teekay Corp 9,345 +0,115 +1,25% 9,470 9,250 9,230 21:53
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 70,703 -1,127 -1,57% 71,480 70,390 71,830 21:53
TEGNA 14,650 -0,410 -2,72% 15,125 14,650 15,060 21:53
Tejon Ranch Co 17,960 -0,020 -0,11% 18,240 17,870 17,980 21:53
Teladoc Health 12,305 -0,425 -3,34% 12,830 12,270 12,730 21:53
Telecom Argentina SA 9,000 +0,030 +0,33% 9,025 8,810 8,970 21:53
Teledyne Technolo... 407,720 +1,290 +0,32% 410,850 405,736 406,430 21:53
Teleflex 215,715 -1,925 -0,88% 217,430 213,850 217,640 21:53
Telefonica Brasil SA 8,940 -0,140 -1,54% 9,080 8,910 9,080 21:53
Telefonica SA 4,435 -0,025 -0,56% 4,510 4,370 4,460 21:53
Telephone and Dat... 19,660 -1,140 -5,48% 20,800 19,630 20,800 21:53
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 16,470 -0,150 -0,90% 16,650 16,410 16,620 21:53
Tempur Sealy Inte... 52,760 -0,280 -0,53% 53,100 52,540 53,040 21:53
Tenaris S A 34,685 -0,415 -1,18% 34,790 34,150 35,100 21:53
Tenet Healthcare ... 130,400 +1,930 +1,50% 131,020 127,850 128,470 21:53
Tennant Company 104,695 -0,205 -0,20% 105,840 104,590 104,900 21:52
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,100 -0,080 -0,36% 22,175 22,070 22,180 21:49
Tennessee Valley ... 21,600 0,000 0,00% 21,760 21,570 21,600 21:27
TERADATA Corp 33,475 -0,095 -0,28% 33,559 33,250 33,570 21:53
Teradyne 131,910 0,000 0,00% 0,000 0,000 131,910 17 mei
Terex Corp 61,815 +0,655 +1,07% 62,000 60,615 61,160 21:53
Ternium SA 43,560 -0,080 -0,18% 43,700 43,370 43,640 21:53
Terreno Realty Corp 58,090 -0,010 -0,02% 58,530 57,910 58,100 21:53
Tetra Technologies 4,125 -0,085 -2,02% 4,280 4,080 4,210 21:53
Teva Pharmaceutic... 16,770 +0,480 +2,95% 16,790 16,445 16,290 21:53
Texas Pacific Lan... 614,860 +4,640 +0,76% 618,545 608,330 610,220 21:52
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 89,000 -0,170 -0,19% 89,340 88,420 89,170 21:53
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,680 -0,110 -13,94% 0,820 0,660 0,790 21:53
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,300 -0,090 -0,42% 21,330 21,220 21,390 20:50
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... 594,410 -0,890 -0,15% 597,235 592,750 595,300 21:53
Thermon Group Hol... 34,830 -0,160 -0,46% 35,419 34,750 34,990 21:53
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 171,670 +0,650 +0,38% 171,820 169,855 171,020 21:53
Thor Industries 100,455 +0,115 +0,11% 101,623 99,560 100,340 21:53
Tidewater 107,280 +1,780 +1,69% 107,970 105,475 105,500 21:53
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,900 -0,170 -2,80% 6,200 5,850 6,070 21:53
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 91,870 +1,240 +1,37% 92,340 90,650 90,630 21:53
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,685 -0,225 -2,53% 9,000 8,680 8,910 21:53
TJX Companies 98,035 -2,255 -2,25% 99,890 97,875 100,290 21:53
Toll Brothers 131,225 +0,485 +0,37% 132,520 130,610 130,740 21:53
Tootsie Roll Indu... 29,870 +0,270 +0,91% 29,900 29,470 29,600 21:53
TopBuild Corp 406,450 +2,410 +0,60% 410,180 403,830 404,040 21:53
Toro Company (The) 89,720 +1,480 +1,68% 89,810 88,545 88,240 21:53
Toronto Dominion ... 56,900 -0,340 -0,59% 57,400 56,875 57,240 21:53
Tortoise Energy I... 34,535 +0,275 +0,80% 34,891 34,535 34,260 21:53
Tortoise Midstrea... 41,052 +0,452 +1,11% 41,100 40,800 40,600 21:49
Tortoise Pipeline... 34,540 +0,110 +0,32% 34,690 34,320 34,430 21:51
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 11,430 -0,120 -1,04% 11,630 11,290 11,550 21:53
Toyota Motor Corp 220,530 +0,770 +0,35% 221,089 219,900 219,760 21:53
TransAlta Corp 7,300 +0,080 +1,11% 7,300 7,160 7,220 21:53
Transcontinental ... 27,990 -0,310 -1,10% 28,500 27,720 28,300 20:39
TransDigm Group 1.311,595 +19,645 +1,52% 1.317,010 1.295,790 1.291,950 21:53
Transocean Ltd 6,245 +0,215 +3,57% 6,380 6,130 6,030 21:53
Transportadora de... 19,500 +0,640 +3,39% 19,530 18,360 18,860 21:53
TransUnion 78,770 +1,050 +1,35% 79,560 77,590 77,720 21:53
Travelers Compani... 215,860 -3,850 -1,75% 220,170 215,540 219,710 21:53
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,355 +0,005 +0,09% 5,350 5,330 5,350 21:53
Treehouse Foods 35,655 +0,305 +0,86% 35,720 35,135 35,350 21:53
Trex Company 87,350 -0,300 -0,34% 88,870 86,760 87,650 21:53
Tri Pointe Homes 39,825 -0,155 -0,39% 40,100 39,690 39,980 21:53
Tri-Continental Corp 44,990 0,000 0,00% 0,000 0,000 44,990 17 mei
TriNet Group 102,730 -1,190 -1,15% 104,425 102,120 103,920 21:51
Trinity Industries 30,830 -0,210 -0,68% 31,340 30,800 31,040 21:53
Trinseo PLC 3,520 -0,010 -0,28% 3,645 3,500 3,530 21:53
TriplePoint Ventu... 9,540 +0,140 +1,49% 9,700 9,450 9,400 21:53
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 15,090 +0,430 +2,93% 15,280 14,640 14,660 21:53
Tronox Limited 19,525 +0,135 +0,70% 19,625 19,365 19,390 21:53
Trueblue 11,205 +0,035 +0,31% 11,280 11,110 11,170 21:52
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... 30,710 +0,540 +1,79% 31,160 30,170 30,170 21:52
Tupperware Brands... 1,930 -0,270 -12,27% 2,500 1,810 2,200 21:53
Turkcell Iletisim... 6,645 -0,035 -0,52% 6,705 6,620 6,680 21:53
Turning Point Brands 33,320 -0,620 -1,83% 34,100 33,274 33,940 21:52
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 20,128 +0,448 +2,28% 20,330 19,600 19,680 21:53
Twilio 60,910 -1,170 -1,88% 61,990 60,520 62,080 21:53
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,900 -0,130 -1,00% 13,070 12,900 13,030 21:53
Tyler Technologies 493,705 +4,565 +0,93% 495,000 488,150 489,140 21:53
Tyson Foods 60,660 +0,410 +0,68% 60,700 60,040 60,250 21:53
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