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... 152,810 -0,740 -0,48% 153,830 151,950 153,550 18:00
TAL Education Group 12,130 -0,490 -3,88% 12,420 12,100 12,620 18:00
Tanger 27,565 -0,135 -0,49% 27,665 27,550 27,700 18:00
Tapestry 42,289 -0,171 -0,40% 42,620 42,220 42,460 18:00
Targa Resources Corp 118,715 +1,165 +0,99% 119,680 117,520 117,550 18:00
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 155,210 -1,500 -0,96% 156,840 154,870 156,710 18:00
Taro Pharmaceutic... 42,572 +0,152 +0,36% 42,600 42,400 42,420 17:59
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... 59,060 -0,820 -1,37% 59,610 58,860 59,880 17:59
TC Energy Corp 39,126 +0,066 +0,17% 39,310 38,830 39,060 17:59
TC Pipelines LP 30,210 0,000 0,00% 30,640 29,770 30,210 mrt '21
TD SYNNEX Corp 127,070 -0,370 -0,29% 127,800 126,580 127,440 17:59
TE Connectivity Ltd 152,190 +0,500 +0,33% 152,310 150,900 151,690 18:00
Team 7,010 -0,115 -1,61% 7,499 7,010 7,125 17:17
Teck Resources Li... 53,820 -0,950 -1,73% 54,480 53,690 54,770 17:59
Teekay Corp 9,405 +0,065 +0,70% 9,420 9,270 9,340 17:58
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 71,670 +1,050 +1,49% 71,880 70,320 70,620 17:59
TEGNA 14,510 -0,110 -0,75% 14,630 14,425 14,620 18:00
Tejon Ranch Co 17,905 +0,035 +0,20% 17,950 17,810 17,870 17:56
Teladoc Health 11,945 -0,355 -2,89% 12,230 11,922 12,300 18:00
Telecom Argentina SA 9,170 +0,240 +2,69% 9,286 8,950 8,930 18:00
Teledyne Technolo... 405,300 -2,250 -0,55% 407,140 401,705 407,550 18:00
Teleflex 213,340 -1,250 -0,58% 215,022 213,300 214,590 18:00
Telefonica Brasil SA 8,910 -0,020 -0,22% 8,990 8,885 8,930 18:00
Telefonica SA 4,549 +0,099 +2,22% 4,578 4,540 4,450 18:00
Telephone and Dat... 19,030 -0,640 -3,25% 19,730 19,020 19,670 17:59
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 16,385 -0,105 -0,64% 16,620 16,320 16,490 18:00
Tempur Sealy Inte... 52,420 -0,460 -0,87% 52,820 52,270 52,880 18:00
Tenaris S A 34,490 -0,090 -0,26% 34,756 34,490 34,580 18:00
Tenet Healthcare ... 130,890 -0,070 -0,05% 131,030 129,290 130,960 17:59
Tennant Company 104,220 -0,220 -0,21% 104,790 103,880 104,440 17:52
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,180 +0,060 +0,27% 22,200 22,110 22,120 17:49
Tennessee Valley ... 21,590 -0,010 -0,05% 21,620 21,560 21,600 17:46
TERADATA Corp 33,285 -0,245 -0,73% 33,500 33,245 33,530 17:59
Teradyne 139,510 0,000 0,00% 0,000 0,000 139,510 20 mei
Terex Corp 61,890 -0,060 -0,10% 62,020 61,380 61,950 17:59
Ternium SA 43,540 -0,080 -0,18% 43,669 43,400 43,620 17:59
Terreno Realty Corp 57,770 -0,140 -0,24% 58,060 57,730 57,910 18:00
Tetra Technologies 4,080 -0,030 -0,73% 4,160 4,071 4,110 18:00
Teva Pharmaceutic... 16,620 -0,190 -1,13% 16,800 16,575 16,810 18:00
Texas Pacific Lan... 615,920 -1,180 -0,19% 619,700 614,350 617,100 17:56
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 89,095 +0,075 +0,08% 89,160 88,590 89,020 17:59
THE BANK OF NEW Y... 25,020 0,000 0,00% 25,020 25,000 25,020 dec '20
THE Container Sto... 0,710 +0,030 +4,41% 0,720 0,680 0,680 17:55
THE CUSHING ROYAL... 4,120 0,000 0,00% 4,150 4,045 4,120 mei '20
THE Gabelli Equit... 21,350 +0,050 +0,23% 21,350 21,230 21,300 16:13
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... 590,350 -3,660 -0,62% 594,000 586,410 594,010 18:00
Thermon Group Hol... 35,260 +0,430 +1,23% 35,385 34,830 34,830 17:58
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 172,140 +0,840 +0,49% 172,250 170,400 171,300 18:00
Thor Industries 98,450 -1,820 -1,82% 99,835 98,245 100,270 17:58
Tidewater 106,935 -0,385 -0,36% 110,060 106,470 107,320 17:59
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,920 +0,030 +0,51% 5,920 5,790 5,890 17:46
TIM Participacoes SA 12,280 0,000 0,00% 12,370 12,125 12,280 okt '20
Timken Company (The) 91,640 -0,180 -0,20% 91,966 91,180 91,820 17:57
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,505 -0,145 -1,68% 8,640 8,375 8,650 17:58
TJX Companies 97,740 -0,050 -0,05% 98,740 97,670 97,790 18:00
Toll Brothers 130,210 -0,850 -0,65% 131,000 129,290 131,060 18:00
Tootsie Roll Indu... 30,030 +0,170 +0,57% 30,210 29,800 29,860 17:48
TopBuild Corp 402,890 -2,220 -0,55% 403,800 397,700 405,110 18:00
Toro Company (The) 87,250 -2,750 -3,06% 89,730 87,235 90,000 17:59
Toronto Dominion ... 56,970 +0,160 +0,28% 57,390 56,610 56,810 17:59
Tortoise Energy I... 34,820 +0,038 +0,11% 34,820 34,639 34,782 17:57
Tortoise Midstrea... 41,600 +0,310 +0,75% 41,800 40,894 41,290 17:55
Tortoise Pipeline... 34,840 +0,150 +0,43% 34,959 34,560 34,690 17:51
Total SE 48,300 0,000 0,00% 49,010 48,140 48,300 jun '21
Townsquare Media 11,280 -0,190 -1,66% 11,480 11,280 11,470 17:59
Toyota Motor Corp 219,840 -0,660 -0,30% 220,440 219,200 220,500 17:58
TransAlta Corp 7,150 -0,110 -1,52% 7,250 7,135 7,260 17:59
Transcontinental ... 28,140 -0,150 -0,53% 28,290 28,140 28,290 17:00
TransDigm Group 1.330,480 +17,720 +1,35% 1.330,480 1.306,740 1.312,760 17:55
Transocean Ltd 6,160 -0,080 -1,28% 6,255 6,130 6,240 18:00
Transportadora de... 19,685 +0,305 +1,57% 19,835 19,200 19,380 17:59
TransUnion 77,650 -1,210 -1,53% 78,555 77,250 78,860 18:00
Travelers Compani... 216,630 +1,030 +0,48% 217,880 216,250 215,600 18:00
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,315 -0,005 -0,09% 5,410 5,300 5,320 17:30
Treehouse Foods 35,440 -0,110 -0,31% 35,710 35,390 35,550 18:00
Trex Company 87,120 -0,480 -0,55% 87,425 86,440 87,600 17:59
Tri Pointe Homes 39,050 -0,690 -1,74% 39,655 38,940 39,740 17:59
Tri-Continental Corp 44,990 0,000 0,00% 0,000 0,000 44,990 17 mei
TriNet Group 103,480 +0,620 +0,60% 104,020 102,480 102,860 17:59
Trinity Industries 30,540 -0,210 -0,68% 30,830 30,500 30,750 17:59
Trinseo PLC 3,550 +0,050 +1,43% 3,570 3,450 3,500 17:57
TriplePoint Ventu... 9,470 -0,080 -0,83% 9,570 9,460 9,550 17:59
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 15,070 +0,020 +0,13% 15,235 15,025 15,050 17:59
Tronox Limited 19,495 -0,045 -0,23% 19,560 19,290 19,540 18:00
Trueblue 10,950 -0,290 -2,58% 11,190 10,945 11,240 17:57
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... 31,160 +0,480 +1,56% 31,280 30,590 30,680 17:58
Tupperware Brands... 2,090 +0,090 +4,50% 2,120 1,890 2,000 18:00
Turkcell Iletisim... 6,940 +0,300 +4,52% 6,990 6,870 6,640 17:59
Turning Point Brands 33,460 +0,160 +0,48% 33,700 33,100 33,300 17:58
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 20,440 +0,370 +1,84% 20,490 19,900 20,070 18:00
Twilio 60,230 -0,680 -1,12% 60,710 60,060 60,910 17:59
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,690 -0,180 -1,40% 12,875 12,690 12,870 18:00
Tyler Technologies 495,985 +2,065 +0,42% 498,660 492,750 493,920 18:00
Tyson Foods 61,020 +0,400 +0,66% 61,090 60,550 60,620 18:00
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