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... 142,915 -0,685 -0,48% 143,350 141,130 143,600 20:54
TAL Education Group 13,440 +0,500 +3,86% 13,580 12,850 12,940 20:54
Tanger 27,780 -0,100 -0,36% 28,020 27,650 27,880 20:52
Tapestry 40,130 +1,150 +2,95% 40,400 37,501 38,980 20:54
Targa Resources Corp 113,500 +1,050 +0,93% 113,600 112,300 112,450 20:54
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 163,840 +4,250 +2,66% 163,890 159,040 159,590 20:54
Taro Pharmaceutic... 42,410 +0,130 +0,31% 42,410 42,340 42,280 20:44
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... 59,600 +1,110 +1,90% 59,630 58,390 58,490 20:53
TC Energy Corp 37,985 +0,115 +0,30% 38,070 37,865 37,870 20:54
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 120,860 -0,120 -0,10% 121,570 120,470 120,980 20:54
TE Connectivity Ltd 146,300 +1,500 +1,04% 146,320 144,490 144,800 20:54
Team 6,590 -0,280 -4,08% 6,990 6,590 6,870 20:14
Teck Resources Li... 51,450 +1,860 +3,75% 51,650 49,700 49,590 20:54
Teekay Corp 8,580 +0,520 +6,45% 8,705 8,110 8,060 20:54
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 68,710 +5,170 +8,14% 69,400 65,000 63,540 20:54
TEGNA 14,800 +0,120 +0,82% 15,100 14,665 14,680 20:54
Tejon Ranch Co 15,995 +0,245 +1,56% 16,040 15,740 15,750 20:53
Teladoc Health 12,190 -0,010 -0,08% 12,385 12,070 12,200 20:54
Telecom Argentina SA 9,310 -0,340 -3,52% 9,970 9,203 9,650 20:53
Teledyne Technolo... 391,140 -0,580 -0,15% 394,090 390,195 391,720 20:54
Teleflex 204,385 +3,935 +1,96% 204,450 199,760 200,450 20:54
Telefonica Brasil SA 8,890 -0,380 -4,10% 9,005 8,805 9,270 20:54
Telefonica SA 4,440 0,000 0,00% 4,495 4,430 4,440 20:53
Telephone and Dat... 19,990 +4,690 +30,65% 21,070 15,100 15,300 20:54
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 16,415 +0,015 +0,09% 16,600 16,200 16,400 20:54
Tempur Sealy Inte... 53,870 +1,790 +3,44% 54,090 51,940 52,080 20:54
Tenaris S A 34,545 +0,915 +2,72% 34,680 34,120 33,630 20:54
Tenet Healthcare ... 126,570 +3,730 +3,04% 126,640 123,110 122,840 20:53
Tennant Company 107,247 -0,763 -0,71% 108,550 107,010 108,010 20:46
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,050 -0,040 -0,18% 22,053 22,000 22,090 20:36
Tennessee Valley ... 21,600 +0,020 +0,09% 21,620 21,520 21,580 20:50
TERADATA Corp 32,915 +0,215 +0,66% 33,310 32,630 32,700 20:54
Teradyne 120,430 -0,660 -0,55% 120,760 118,470 121,090 08 mei
Terex Corp 60,450 +1,020 +1,72% 60,460 59,710 59,430 20:54
Ternium SA 41,310 +1,080 +2,68% 41,350 40,250 40,230 20:53
Terreno Realty Corp 55,060 +0,610 +1,12% 55,450 54,060 54,450 20:54
Tetra Technologies 4,060 +0,090 +2,27% 4,090 3,960 3,970 20:54
Teva Pharmaceutic... 16,045 +0,305 +1,94% 16,250 15,530 15,740 20:54
Texas Pacific Lan... 620,000 +56,500 +10,03% 625,000 583,110 563,500 20:49
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 88,140 +1,420 +1,64% 88,220 86,985 86,720 20:54
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,950 +0,065 +7,37% 0,980 0,880 0,885 20:54
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,360 -0,025 -0,12% 21,436 21,360 21,385 19:39
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... 578,170 +4,530 +0,79% 578,170 572,500 573,640 20:54
Thermon Group Hol... 34,420 +0,760 +2,26% 34,450 33,660 33,660 20:54
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 168,180 +1,230 +0,74% 169,640 167,480 166,950 20:52
Thor Industries 104,590 +1,690 +1,64% 104,880 102,130 102,900 20:54
Tidewater 106,925 -0,215 -0,20% 109,460 106,360 107,140 20:54
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 6,070 +0,130 +2,19% 6,100 5,880 5,940 20:45
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 90,820 +1,000 +1,11% 91,240 89,710 89,820 20:54
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,925 +0,365 +4,26% 9,005 8,560 8,560 20:54
TJX Companies 99,030 +0,530 +0,54% 99,220 98,550 98,500 20:54
Toll Brothers 126,320 +2,270 +1,83% 126,630 123,730 124,050 20:54
Tootsie Roll Indu... 29,860 +0,570 +1,95% 29,895 29,274 29,290 20:53
TopBuild Corp 406,320 +9,570 +2,41% 409,006 396,020 396,750 20:53
Toro Company (The) 88,660 +1,660 +1,91% 88,670 86,850 87,000 20:54
Toronto Dominion ... 56,110 +0,100 +0,18% 56,350 55,920 56,010 20:54
Tortoise Energy I... 33,950 +0,030 +0,09% 34,480 33,870 33,920 20:52
Tortoise Midstrea... 40,000 +0,850 +2,17% 40,000 39,140 39,150 20:54
Tortoise Pipeline... 33,620 +0,090 +0,27% 33,780 33,070 33,530 20:34
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 12,260 -0,360 -2,85% 12,737 12,170 12,620 20:34
Toyota Motor Corp 227,645 -4,135 -1,78% 228,030 226,730 231,780 20:54
TransAlta Corp 7,180 -0,140 -1,91% 7,330 7,132 7,320 20:53
Transcontinental ... 29,550 +0,260 +0,89% 29,550 29,550 29,290 20:05
TransDigm Group 1.314,550 -0,450 -0,03% 1.330,380 1.310,340 1.315,000 20:54
Transocean Ltd 5,875 +0,125 +2,17% 5,880 5,750 5,750 20:54
Transportadora de... 18,900 -0,500 -2,58% 19,396 18,800 19,400 20:52
TransUnion 78,130 +0,330 +0,42% 78,260 77,760 77,800 20:54
Travelers Compani... 219,130 +1,790 +0,82% 219,350 216,030 217,340 20:54
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 6,460 +0,100 +1,57% 6,550 6,410 6,360 20:53
Treehouse Foods 35,020 +0,220 +0,63% 35,190 34,450 34,800 20:54
Trex Company 93,605 +2,815 +3,10% 93,960 90,215 90,790 20:54
Tri Pointe Homes 39,770 +0,300 +0,76% 39,920 39,510 39,470 20:54
Tri-Continental Corp 44,080 0,000 0,00% 44,100 44,069 44,080 08 mei
TriNet Group 103,025 -0,205 -0,20% 104,170 102,630 103,230 20:54
Trinity Industries 30,810 +0,140 +0,46% 30,865 30,575 30,670 20:53
Trinseo PLC 3,590 +0,240 +7,16% 3,920 3,170 3,350 20:54
TriplePoint Ventu... 9,160 +0,010 +0,11% 9,195 9,090 9,150 20:54
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 14,410 +0,330 +2,34% 14,480 14,100 14,080 20:54
Tronox Limited 19,145 -0,045 -0,23% 19,390 19,030 19,190 20:53
Trueblue 10,930 +0,390 +3,70% 11,110 10,520 10,540 20:53
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... 28,270 +0,660 +2,39% 28,410 27,600 27,610 20:54
Tupperware Brands... 1,300 +0,060 +4,84% 1,330 1,240 1,240 20:48
Turkcell Iletisim... 6,345 -0,035 -0,55% 6,420 6,340 6,380 20:51
Turning Point Brands 33,570 +0,440 +1,33% 33,660 32,945 33,130 20:53
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 18,820 +0,490 +2,67% 18,900 18,324 18,330 20:54
Twilio 59,485 +0,865 +1,48% 60,240 58,700 58,620 20:54
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,875 -0,005 -0,04% 12,980 12,840 12,880 20:54
Tyler Technologies 482,510 +1,490 +0,31% 482,945 475,610 481,020 20:36
Tyson Foods 59,500 +0,370 +0,63% 59,620 58,800 59,130 20:54
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