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... 151,040 -1,920 -1,26% 152,500 147,810 152,960 31 mei
TAL Education Group 11,350 -0,490 -4,14% 11,830 11,315 11,840 31 mei
Tanger 27,750 +0,330 +1,20% 27,830 27,490 27,420 31 mei
Tapestry 43,490 +1,140 +2,69% 43,510 42,240 42,350 31 mei
Targa Resources Corp 118,230 +1,650 +1,42% 118,270 116,150 116,580 31 mei
Targa Resources P... 25,030 0,000 0,00% 25,040 25,020 25,030 dec '20
Target Corp 156,040 +6,170 +4,12% 156,860 0,000 149,870 31 mei
Taro Pharmaceutic... 42,820 +0,140 +0,33% 42,820 42,690 42,680 31 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... 57,830 +0,720 +1,26% 58,131 57,035 57,110 31 mei
TC Energy Corp 38,560 +0,680 +1,80% 38,590 37,900 37,880 31 mei
TC Pipelines LP 30,210 +0,490 +1,65% 30,640 29,770 29,720 mrt '21
TD SYNNEX Corp 130,830 +0,750 +0,58% 130,970 128,680 130,080 31 mei
TE Connectivity Ltd 149,700 +1,450 +0,98% 149,868 146,580 148,250 31 mei
Team 8,570 -0,180 -2,06% 8,790 8,260 8,750 31 mei
Teck Resources Li... 52,050 +0,660 +1,28% 52,270 51,020 51,390 31 mei
Teekay Corp 9,790 -0,110 -1,11% 9,950 9,725 9,900 31 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 72,940 -0,740 -1,00% 73,750 72,090 73,680 31 mei
TEGNA 14,910 +0,220 +1,50% 14,975 14,698 14,690 31 mei
Tejon Ranch Co 18,220 +0,250 +1,39% 18,260 18,000 17,970 31 mei
Teladoc Health 11,240 -0,050 -0,44% 11,400 11,110 11,290 31 mei
Telecom Argentina SA 8,760 -0,090 -1,02% 9,050 8,590 8,850 31 mei
Teledyne Technolo... 396,950 +3,250 +0,83% 397,410 391,890 393,700 31 mei
Teleflex 209,070 +2,430 +1,18% 210,390 206,005 206,640 31 mei
Telefonica Brasil SA 8,370 -0,300 -3,46% 8,490 8,290 8,670 31 mei
Telefonica SA 4,620 +0,040 +0,87% 4,620 4,580 4,580 31 mei
Telephone and Dat... 19,890 +1,590 +8,69% 19,900 18,220 18,300 31 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 16,450 +0,320 +1,98% 16,465 16,200 16,130 31 mei
Tempur Sealy Inte... 51,360 +0,850 +1,68% 51,400 0,000 50,510 31 mei
Tenaris S A 32,970 +0,270 +0,83% 32,975 32,420 32,700 31 mei
Tenet Healthcare ... 135,420 +2,250 +1,69% 135,465 132,270 133,170 31 mei
Tennant Company 102,660 +0,700 +0,69% 102,810 101,085 101,960 31 mei
Tenneco 19,990 0,000 0,00% 0,000 0,000 19,990 nov '22
Tennessee Valley ... 22,670 +0,510 +2,30% 22,860 22,060 22,160 31 mei
Tennessee Valley ... 21,860 +0,270 +1,25% 21,900 21,500 21,590 31 mei
TERADATA Corp 32,590 +0,920 +2,90% 32,695 31,480 31,670 31 mei
Teradyne 140,940 -0,330 -0,23% 142,660 135,955 141,270 31 mei
Terex Corp 59,670 +0,390 +0,66% 59,810 58,400 59,280 31 mei
Ternium SA 43,170 +0,570 +1,34% 43,190 42,500 42,600 31 mei
Terreno Realty Corp 56,580 +0,470 +0,84% 56,730 55,750 56,110 31 mei
Tetra Technologies 3,710 +0,020 +0,54% 3,740 3,590 3,690 31 mei
Teva Pharmaceutic... 16,930 +0,030 +0,18% 17,080 16,640 16,900 31 mei
Texas Pacific Lan... 614,310 -0,230 -0,04% 624,980 611,970 614,540 31 mei
Textainer Group H... 49,990 0,000 0,00% 0,000 0,000 49,990 13 mrt
Textron 87,610 +1,360 +1,58% 87,630 86,150 86,250 31 mei
THE BANK OF NEW Y... 25,020 -0,010 -0,04% 25,020 25,000 25,030 dec '20
THE Container Sto... 0,670 -0,005 -0,68% 0,710 0,662 0,675 31 mei
THE CUSHING ROYAL... 4,120 -0,035 -0,84% 4,150 4,045 4,155 mei '20
THE Gabelli Equit... 21,070 +0,030 +0,14% 21,230 21,030 21,040 31 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... 567,980 +5,220 +0,93% 568,540 560,400 562,760 31 mei
Thermon Group Hol... 33,760 -1,080 -3,10% 34,795 33,120 34,840 31 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 172,110 +2,580 +1,52% 172,160 169,095 169,530 31 mei
Thor Industries 99,240 +1,970 +2,03% 99,420 97,750 97,270 31 mei
Tidewater 103,330 +0,290 +0,28% 104,880 101,730 103,040 31 mei
Tiffany & Co 131,460 0,000 0,00% 131,480 131,440 131,460 jan '21
Tilly's 5,770 0,000 0,00% 5,805 5,690 5,770 31 mei
TIM Participacoes SA 12,280 +0,040 +0,33% 12,370 12,125 12,240 okt '20
Timken Company (The) 86,890 +0,460 +0,53% 87,225 85,270 86,430 31 mei
TIMKENSTEEL Corp 20,400 0,000 0,00% 0,000 0,000 20,400 26 feb
Titan International 8,270 +0,230 +2,86% 8,290 8,060 8,040 31 mei
TJX Companies 103,100 -0,270 -0,26% 104,270 102,950 103,370 31 mei
Toll Brothers 121,640 +0,960 +0,80% 122,590 119,980 120,680 31 mei
Tootsie Roll Indu... 29,260 +0,320 +1,11% 29,260 28,960 28,940 31 mei
TopBuild Corp 417,950 +4,640 +1,12% 420,320 409,760 413,310 31 mei
Toro Company (The) 80,190 +1,730 +2,20% 80,300 78,470 78,460 31 mei
Toronto Dominion ... 55,920 +0,960 +1,75% 55,945 55,010 54,960 31 mei
Tortoise Energy I... 33,980 +0,490 +1,46% 34,000 33,450 33,490 31 mei
Tortoise Midstrea... 40,340 +0,770 +1,95% 40,340 39,810 39,570 31 mei
Tortoise Pipeline... 34,700 +1,100 +3,27% 34,700 0,000 33,600 31 mei
Total SE 48,300 -0,290 -0,60% 49,010 48,140 48,590 jun '21
Townsquare Media 11,010 +0,060 +0,55% 11,030 10,832 10,950 31 mei
Toyota Motor Corp 217,450 +3,280 +1,53% 217,460 215,540 214,170 31 mei
TransAlta Corp 7,200 +0,010 +0,14% 7,320 7,165 7,190 31 mei
Transcontinental ... 29,210 +0,630 +2,20% 29,480 29,130 28,580 31 mei
TransDigm Group 1.343,290 +21,440 +1,62% 1.348,890 1.314,980 1.321,850 31 mei
Transocean Ltd 6,200 +0,300 +5,08% 6,225 5,905 5,900 31 mei
Transportadora de... 19,640 -0,840 -4,10% 0,000 19,290 20,480 31 mei
TransUnion 71,920 -0,380 -0,53% 72,850 70,860 72,300 31 mei
Travelers Compani... 215,700 +3,210 +1,51% 215,880 211,620 212,490 31 mei
Trecora Resources 9,820 +0,010 +0,10% 0,000 0,000 9,810 jun '22
Tredegar Corp 5,450 +0,040 +0,74% 5,480 5,400 5,410 31 mei
Treehouse Foods 36,315 +1,025 +2,90% 36,470 35,394 35,290 31 mei
Trex Company 86,520 +0,570 +0,66% 86,525 84,820 85,950 31 mei
Tri Pointe Homes 38,740 +0,600 +1,57% 38,790 38,240 38,140 31 mei
Tri-Continental Corp 44,990 0,000 0,00% 0,000 0,000 44,990 28 mei
TriNet Group 103,970 -0,070 -0,07% 104,030 102,730 104,040 31 mei
Trinity Industries 31,450 +0,350 +1,13% 31,475 30,954 31,100 31 mei
Trinseo PLC 3,830 +0,330 +9,43% 3,840 3,530 3,500 31 mei
TriplePoint Ventu... 9,370 +0,120 +1,30% 9,370 9,210 9,250 31 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 14,120 +0,180 +1,29% 14,120 13,860 13,940 31 mei
Tronox Limited 19,810 +0,080 +0,41% 19,980 19,251 19,730 31 mei
Trueblue 10,800 +0,150 +1,41% 10,990 0,000 10,650 31 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... 25,000 +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 06 jul
Tsakos Energy Nav... 31,200 +0,190 +0,61% 31,340 30,805 31,010 31 mei
Tupperware Brands... 1,740 +0,070 +4,19% 1,828 1,670 1,670 31 mei
Turkcell Iletisim... 7,670 +0,430 +5,94% 7,800 7,570 7,240 31 mei
Turning Point Brands 32,810 +0,360 +1,11% 33,025 32,290 32,450 31 mei
Turquoise Hill Re... 31,410 0,000 0,00% 0,000 0,000 31,410 dec '22
Tutor Perini Corp 22,060 -0,530 -2,35% 23,190 21,800 22,590 31 mei
Twilio 57,400 -0,040 -0,07% 58,250 56,298 57,440 31 mei
Twitter 53,700 0,000 0,00% 54,000 53,700 53,700 okt '22
Two Harbors Inves... 12,845 +0,105 +0,82% 12,900 12,730 12,740 31 mei
Tyler Technologies 480,360 +2,980 +0,62% 480,360 468,350 477,380 31 mei
Tyson Foods 57,290 +0,220 +0,39% 57,650 56,660 57,070 31 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