Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Tailored Brands 1,490 +0,050 +3,47% 1,540 1,390 1,440 27 mrt
Taiwan Semiconduc... 46,910 -2,960 -5,94% 48,085 46,510 49,870 27 mrt
TAL Education Group 53,440 -2,290 -4,11% 54,850 52,975 55,730 27 mrt
Tanger Factory Ou... 5,850 -0,900 -13,33% 6,600 5,800 6,750 27 mrt
Targa Resources Corp 6,990 -0,660 -8,63% 7,400 6,510 7,650 27 mrt
Targa Resources P... 15,010 -1,940 -11,45% 16,370 15,000 16,950 27 mrt
Target Corp 94,740 -1,330 -1,38% 97,830 92,930 96,070 27 mrt
Taro Pharmaceutic... 59,350 -2,740 -4,41% 61,360 59,040 62,090 27 mrt
Tata Motors Limited 4,600 -0,450 -8,91% 4,870 4,550 5,050 27 mrt
Taubman Centers 46,390 -1,620 -3,37% 48,080 46,150 48,010 27 mrt
Taubman Centers 22,615 -0,365 -1,59% 22,950 21,880 22,980 27 mrt
Taubman Centers 22,500 -0,500 -2,17% 22,592 21,400 23,000 27 mrt
Taylor Morrison H... 11,250 -0,670 -5,62% 12,230 11,120 11,920 27 mrt
TC Energy Corp 41,690 -1,700 -3,92% 43,130 41,290 43,390 27 mrt
TC Pipelines LP 25,120 -0,780 -3,01% 26,180 24,000 25,900 27 mrt
TE Connectivity Ltd 62,780 -5,420 -7,95% 66,330 62,280 68,200 27 mrt
Team 5,750 -0,840 -12,75% 6,440 5,715 6,590 27 mrt
Teck Resources Li... 6,510 -1,020 -13,55% 7,300 6,420 7,530 27 mrt
Teekay Corp 2,800 +0,210 +8,11% 3,075 2,630 2,590 27 mrt
Teekay LNG Partne... 9,290 -0,350 -3,63% 9,855 8,730 9,640 27 mrt
Teekay Offshore P... 8,283 +0,253 +3,15% 8,600 8,000 8,030 23 mrt
Teekay Offshore P... 9,290 -0,910 -8,92% 10,200 8,000 10,200 23 mrt
Teekay Tankers Ltd 21,960 +1,680 +8,28% 22,660 19,310 20,280 27 mrt
TEGNA 13,210 -0,250 -1,86% 13,450 12,530 13,460 27 mrt
Tejon Ranch Co 13,520 -0,640 -4,52% 14,100 13,445 14,160 27 mrt
Tekla Healthcare ... 14,570 -0,030 -0,21% 14,800 14,040 14,600 27 mrt
Tekla World Healt... 11,060 -0,090 -0,81% 11,260 10,800 11,150 27 mrt
Teladoc Health 164,160 +4,660 +2,92% 170,980 156,000 159,500 27 mrt
Telecom Argentina SA 8,230 -0,290 -3,40% 8,590 8,100 8,520 27 mrt
Teledyne Technolo... 282,230 -23,300 -7,63% 297,640 279,330 305,530 27 mrt
Teleflex 282,510 -7,480 -2,58% 287,220 270,160 289,990 27 mrt
Telefonica Brasil SA 9,740 -0,060 -0,61% 9,835 9,430 9,800 27 mrt
Telefonica SA 4,560 -0,160 -3,39% 4,650 4,460 4,720 27 mrt
Telephone and Dat... 20,255 -0,931 -4,39% 20,405 19,540 21,186 27 mrt
Telephone and Dat... 17,020 -0,310 -1,79% 17,510 16,230 17,330 27 mrt
Telephone and Dat... 19,210 -0,960 -4,76% 20,110 18,750 20,170 27 mrt
Telephone and Dat... 20,450 -0,390 -1,87% 20,640 19,650 20,840 27 mrt
Telephone and Dat... 20,730 -0,550 -2,58% 21,360 20,060 21,280 27 mrt
Telus Corp 15,170 -0,380 -2,44% 15,680 14,910 15,550 27 mrt
Tempur Sealy Inte... 46,210 -1,880 -3,91% 47,940 42,770 48,090 27 mrt
Tenaris S A 12,320 -0,320 -2,53% 12,445 12,110 12,640 27 mrt
Tenet Healthcare ... 17,060 -1,420 -7,68% 18,010 16,100 18,480 27 mrt
Tennant Company 53,450 -4,160 -7,22% 55,370 52,320 57,610 27 mrt
Tenneco 4,330 +0,120 +2,85% 4,424 3,780 4,210 27 mrt
Tennessee Valley ... 24,880 -0,065 -0,26% 25,000 24,850 24,945 27 mrt
Tennessee Valley ... 24,940 -0,120 -0,48% 25,060 24,800 25,060 27 mrt
TERADATA Corp 20,410 -0,300 -1,45% 21,270 19,790 20,710 27 mrt
Teradyne 54,850 -2,660 -4,63% 56,610 54,560 57,510 27 mrt
Terex Corp 13,320 -1,660 -11,08% 14,470 13,250 14,980 27 mrt
Ternium SA 11,700 -0,550 -4,49% 12,290 11,640 12,250 27 mrt
Terreno Realty Corp 47,780 -0,220 -0,46% 49,140 46,300 48,000 27 mrt
Tetra Technologies 0,355 -0,045 -11,20% 0,427 0,355 0,400 27 mrt
Teva Pharmaceutic... 7,560 -0,340 -4,30% 7,810 7,510 7,900 27 mrt
Texas Pacific Lan... 379,300 +9,290 +2,51% 379,300 325,010 370,010 27 mrt
Textainer Group H... 7,570 -1,170 -13,39% 8,490 7,550 8,740 27 mrt
Textron 26,690 -2,540 -8,69% 28,560 26,450 29,230 27 mrt
Thermo Fisher Sci... 274,340 -8,810 -3,11% 283,170 272,100 283,150 27 mrt
Thermon Group Hol... 14,390 -0,750 -4,95% 15,099 14,240 15,140 27 mrt
Third Point Reins... 7,580 -0,260 -3,32% 7,930 7,340 7,840 27 mrt
THL Credit 21,750 -0,949 -4,18% 22,700 21,260 22,699 27 mrt
THL Credit Senior... 11,250 +0,150 +1,35% 11,490 10,550 11,100 27 mrt
Thomson Reuters Corp 62,210 +0,480 +0,78% 64,210 59,780 61,730 27 mrt
Thor Industries 42,820 -3,060 -6,67% 43,790 40,610 45,880 27 mrt
Tidewater 6,230 -0,480 -7,15% 6,600 5,750 6,710 27 mrt
Tiffany & Co 127,440 -1,680 -1,30% 128,970 127,010 129,120 27 mrt
Tilly's 4,330 -0,220 -4,84% 4,550 4,160 4,550 27 mrt
TIM Participacoes SA 12,700 -0,710 -5,29% 13,040 12,360 13,410 27 mrt
Timken Company (The) 32,020 -2,410 -7,00% 33,110 31,470 34,430 27 mrt
TIMKENSTEEL Corp 3,370 -0,390 -10,37% 3,590 3,330 3,760 27 mrt
Titan International 1,730 -0,230 -11,73% 1,893 1,710 1,960 27 mrt
TJX Companies 46,800 -1,160 -2,42% 48,280 44,620 47,960 27 mrt
Toll Brothers 21,660 -0,460 -2,08% 22,800 20,120 22,120 27 mrt
Tootsie Roll Indu... 36,330 +1,340 +3,83% 36,750 34,330 34,990 27 mrt
TopBuild Corp 78,910 -4,320 -5,19% 82,810 77,170 83,230 27 mrt
Toro Company (The) 63,060 -1,400 -2,17% 65,210 61,790 64,460 27 mrt
Toronto Dominion ... 40,500 -2,350 -5,48% 41,990 39,660 42,850 27 mrt
Tortoise Energy I... 1,140 -0,045 -3,80% 1,170 1,060 1,185 27 mrt
Tortoise Midstrea... 0,990 -0,030 -2,94% 1,020 0,903 1,020 27 mrt
Tortoise Pipeline... 2,640 -0,170 -6,05% 2,770 2,560 2,810 27 mrt
Total SA 35,200 -0,170 -0,48% 35,570 33,370 35,370 27 mrt
Townsquare Media 4,980 +0,070 +1,43% 5,180 4,661 4,910 27 mrt
Toyota Motor Corp 127,240 +0,900 +0,71% 129,250 125,010 126,340 27 mrt
TPG Specialty Len... 14,730 -0,180 -1,21% 15,570 13,270 14,910 27 mrt
TransAlta Corp 5,110 -0,150 -2,85% 5,270 4,800 5,260 27 mrt
Transcontinental ... 20,291 -1,709 -7,77% 22,233 20,190 22,000 27 mrt
TransDigm Group 363,010 -39,080 -9,72% 388,870 358,130 402,090 27 mrt
Transocean Ltd 1,170 -0,170 -12,69% 1,240 1,160 1,340 27 mrt
Transportadora de... 4,190 -0,330 -7,30% 4,480 4,085 4,520 27 mrt
TransUnion 66,260 -4,440 -6,28% 69,125 65,920 70,700 27 mrt
Travelers Compani... 99,950 +1,280 +1,30% 103,010 94,810 98,670 27 mrt
Trecora Resources 5,680 -0,540 -8,68% 6,100 5,575 6,220 27 mrt
Tredegar Corp 14,620 -0,650 -4,26% 14,890 14,190 15,270 27 mrt
Treehouse Foods 39,790 +1,450 +3,78% 40,960 37,570 38,340 27 mrt
Trex Company 82,860 -6,140 -6,90% 87,315 80,070 89,000 27 mrt
TRI Pointe Group 9,210 -0,550 -5,64% 9,630 9,000 9,760 27 mrt
Tri-Continental Corp 53,500 +0,110 +0,21% 53,500 53,060 53,390 27 mrt
TriNet Group 38,600 -1,360 -3,40% 40,160 36,280 39,960 27 mrt
Trinity Industries 15,950 -1,450 -8,33% 16,860 15,920 17,400 27 mrt
Trinseo SA 19,070 -0,640 -3,25% 19,520 17,730 19,710 27 mrt
TriplePoint Ventu... 6,660 +0,080 +1,22% 7,460 6,230 6,580 27 mrt
Triple-S Manageme... 14,040 -0,480 -3,31% 14,470 13,615 14,520 27 mrt
Triton Internatio... 26,700 -0,830 -3,01% 28,030 26,010 27,530 27 mrt
Triumph Group 7,030 -1,360 -16,21% 8,010 7,010 8,390 27 mrt
Tronox Limited 5,330 -0,820 -13,33% 5,790 5,330 6,150 27 mrt
Trueblue 12,770 -0,210 -1,62% 13,000 12,600 12,980 27 mrt
Tsakos Energy Nav... 18,100 +0,600 +3,43% 18,499 17,225 17,500 27 mrt
Tsakos Energy Nav... 24,560 -0,360 -1,44% 24,910 24,330 24,920 27 mrt
Tsakos Energy Nav... 3,200 +0,270 +9,22% 3,290 2,720 2,930 27 mrt
Tupperware Brands... 1,760 -0,150 -7,85% 1,910 1,700 1,910 27 mrt
Turkcell Iletisim... 4,790 -0,340 -6,63% 5,020 4,770 5,130 27 mrt
Turning Point Brands 20,580 -0,830 -3,88% 21,530 19,819 21,410 27 mrt
Turquoise Hill Re... 0,382 -0,017 -4,24% 0,404 0,380 0,399 27 mrt
Tutor Perini Corp 6,000 -1,080 -15,25% 6,990 5,970 7,080 27 mrt
Twilio 96,630 -4,060 -4,03% 98,960 95,510 100,690 27 mrt
Twitter 25,290 -1,120 -4,24% 25,830 24,760 26,410 27 mrt
Two Harbors Inves... 4,620 +0,060 +1,32% 4,760 4,300 4,560 27 mrt
Tyler Technologies 282,830 -6,250 -2,16% 288,290 277,650 289,080 27 mrt
Tyson Foods 58,590 -2,640 -4,31% 59,867 57,500 61,230 27 mrt

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: VWD Group